5 DAY PERFORMANCE
+5.22%
1 MONTH PERFORMANCE
+5.70%
3 MONTH PERFORMANCE
+10.04%
6 MONTH PERFORMANCE
+21.04%
YEAR-TO-DATE PERFORMANCE
+11.63%
1 YEAR PERFORMANCE
+48.58%
TopBuild Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $448.99 | $465.73 (3.73%) | $466.92 | $447.29 | 954.50 K | $13.05 B |
| 01/08/2026 | $418.01 | $441.07 (5.52%) | $444.65 | $417.72 | 336.30 K | $12.36 B |
| 01/07/2026 | $446.80 | $422.07 (-5.53%) | $447.85 | $420.66 | 376.40 K | $11.83 B |
| 01/06/2026 | $439.49 | $444.86 (1.22%) | $448.63 | $436.08 | 185.86 K | $12.46 B |
| 01/05/2026 | $430.32 | $442.64 (2.86%) | $447.80 | $430.32 | 246.32 K | $12.40 B |
| 01/02/2026 | $419.15 | $431.45 (2.93%) | $432.01 | $415.00 | 162.10 K | $12.09 B |
| 12/31/2025 | $424.06 | $417.19 (-1.62%) | $426.00 | $416.63 | 171.95 K | $11.69 B |
| 12/30/2025 | $426.47 | $425.22 (-0.29%) | $429.39 | $422.72 | 264.82 K | $11.91 B |
| 12/29/2025 | $432.09 | $427.77 (-1%) | $432.09 | $425.78 | 207.25 K | $11.99 B |
| 12/26/2025 | $427.29 | $431.92 (1.08%) | $433.13 | $425.08 | 69.25 K | $12.10 B |
| 12/24/2025 | $427.01 | $428.13 (0.26%) | $430.82 | $422.95 | 95.90 K | $12.00 B |
| 12/23/2025 | $430.31 | $426.73 (-0.83%) | $430.47 | $422.81 | 206.90 K | $11.96 B |
| 12/22/2025 | $430.31 | $429.53 (-0.18%) | $430.73 | $422.96 | 150.90 K | $12.04 B |
| 12/19/2025 | $427.42 | $426.78 (-0.15%) | $430.97 | $419.47 | 851.62 K | $11.96 B |
| 12/18/2025 | $426.11 | $430.18 (0.96%) | $433.70 | $420.26 | 370.90 K | $12.05 B |
| 12/17/2025 | $423.93 | $419.03 (-1.16%) | $431.17 | $414.49 | 254.13 K | $11.74 B |
| 12/16/2025 | $429.28 | $428.59 (-0.16%) | $431.15 | $421.85 | 313.90 K | $12.01 B |
| 12/15/2025 | $439.15 | $428.59 (-2.4%) | $440.50 | $423.44 | 378.83 K | $12.01 B |
| 12/12/2025 | $445.81 | $435.91 (-2.22%) | $449.95 | $434.65 | 480.30 K | $12.21 B |
| 12/11/2025 | $447.03 | $444.02 (-0.67%) | $454.91 | $441.82 | 324.64 K | $12.44 B |
| 12/10/2025 | $421.45 | $440.60 (4.54%) | $442.98 | $419.00 | 495.31 K | $12.35 B |
| 12/09/2025 | $431.02 | $419.17 (-2.75%) | $436.31 | $418.75 | 347.42 K | $11.75 B |
| 12/08/2025 | $436.42 | $433.34 (-0.71%) | $437.20 | $430.56 | 234.05 K | $12.14 B |
| 12/05/2025 | $441.78 | $437.04 (-1.07%) | $446.61 | $436.11 | 201.61 K | $12.25 B |
| 12/04/2025 | $448.67 | $442.81 (-1.31%) | $450.85 | $436.03 | 220.10 K | $12.41 B |
| 12/03/2025 | $447.95 | $449.83 (0.42%) | $454.55 | $442.26 | 296.02 K | $12.60 B |
| 12/02/2025 | $447.26 | $447.08 (-0.04%) | $449.73 | $439.09 | 264.14 K | $12.53 B |
| 12/01/2025 | $445.50 | $445.82 (0.07%) | $454.16 | $441.46 | 226.90 K | $12.49 B |
| 11/28/2025 | $456.64 | $452.50 (-0.91%) | $456.64 | $448.21 | 99.60 K | $12.68 B |
| 11/26/2025 | $443.34 | $455.13 (2.66%) | $460.63 | $443.34 | 276.50 K | $12.75 B |
| 11/25/2025 | $433.33 | $447.22 (3.21%) | $449.31 | $426.86 | 328.61 K | $12.53 B |
| 11/24/2025 | $429.39 | $429.89 (0.12%) | $435.72 | $426.00 | 191.70 K | $12.05 B |
| 11/21/2025 | $409.15 | $431.15 (5.38%) | $434.59 | $409.15 | 238.70 K | $12.08 B |
| 11/20/2025 | $413.36 | $407.28 (-1.47%) | $420.00 | $406.10 | 198.80 K | $11.41 B |
| 11/19/2025 | $412.82 | $412.79 (-0.01%) | $416.41 | $404.43 | 238.70 K | $11.57 B |
| 11/18/2025 | $399.00 | $411.81 (3.21%) | $411.83 | $397.20 | 254.40 K | $11.54 B |
| 11/17/2025 | $418.93 | $403.58 (-3.66%) | $420.62 | $402.18 | 180.30 K | $11.31 B |
| 11/14/2025 | $420.29 | $418.99 (-0.31%) | $428.14 | $414.12 | 218.00 K | $11.74 B |
| 11/13/2025 | $435.01 | $424.41 (-2.44%) | $440.19 | $422.07 | 281.54 K | $11.89 B |
| 11/12/2025 | $432.94 | $439.97 (1.62%) | $440.11 | $432.88 | 308.70 K | $12.33 B |
| 11/11/2025 | $434.82 | $433.53 (-0.3%) | $438.42 | $426.37 | 292.75 K | $12.15 B |
| 11/10/2025 | $423.59 | $433.51 (2.34%) | $433.90 | $422.27 | 430.80 K | $12.15 B |
| 11/07/2025 | $403.97 | $422.54 (4.6%) | $422.89 | $403.25 | 421.90 K | $11.84 B |
| 11/06/2025 | $407.52 | $405.71 (-0.44%) | $409.42 | $398.78 | 343.35 K | $11.37 B |
| 11/05/2025 | $416.19 | $405.63 (-2.54%) | $428.82 | $403.44 | 396.12 K | $11.37 B |
| 11/04/2025 | $417.17 | $418.84 (0.4%) | $420.74 | $392.95 | 614.74 K | $11.74 B |
| 11/03/2025 | $418.53 | $422.50 (0.95%) | $424.04 | $409.11 | 606.58 K | $11.84 B |
| 10/31/2025 | $419.06 | $422.48 (0.82%) | $423.97 | $415.47 | 222.50 K | $12.03 B |
| 10/30/2025 | $431.30 | $420.96 (-2.4%) | $437.40 | $420.11 | 333.32 K | $12.08 B |
| 10/29/2025 | $439.70 | $432.27 (-1.69%) | $446.28 | $427.49 | 384.03 K | $12.41 B |
| 10/28/2025 | $451.51 | $444.03 (-1.66%) | $455.93 | $443.54 | 193.90 K | $12.74 B |
| 10/27/2025 | $453.81 | $453.57 (-0.05%) | $457.00 | $450.25 | 254.10 K | $13.02 B |
| 10/24/2025 | $453.56 | $451.98 (-0.35%) | $461.49 | $449.22 | 274.73 K | $12.97 B |
| 10/23/2025 | $445.67 | $449.66 (0.9%) | $451.36 | $442.04 | 288.00 K | $12.90 B |
| 10/22/2025 | $445.68 | $443.56 (-0.48%) | $448.21 | $440.43 | 289.80 K | $12.73 B |
| 10/21/2025 | $438.68 | $448.08 (2.14%) | $456.22 | $434.91 | 317.70 K | $12.86 B |
| 10/20/2025 | $437.36 | $440.68 (0.76%) | $443.20 | $435.34 | 174.40 K | $12.65 B |
| 10/17/2025 | $434.26 | $435.04 (0.18%) | $437.55 | $429.82 | 212.52 K | $12.48 B |
| 10/16/2025 | $442.65 | $434.77 (-1.78%) | $442.65 | $434.57 | 189.63 K | $12.48 B |
| 10/15/2025 | $439.13 | $441.29 (0.49%) | $445.94 | $434.82 | 229.51 K | $12.66 B |
| 10/14/2025 | $420.61 | $439.22 (4.42%) | $442.63 | $415.67 | 306.31 K | $12.60 B |
| 10/13/2025 | $426.35 | $424.55 (-0.42%) | $427.78 | $420.00 | 267.10 K | $12.18 B |
| 10/10/2025 | $426.00 | $423.22 (-0.65%) | $430.58 | $421.54 | 434.93 K | $12.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
