5 DAY PERFORMANCE
+0.07%
1 MONTH PERFORMANCE
+11.55%
3 MONTH PERFORMANCE
-11.84%
6 MONTH PERFORMANCE
-22.70%
YEAR-TO-DATE PERFORMANCE
+11.17%
1 YEAR PERFORMANCE
-7.27%
TopBuild Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $349.86 | $346.18 (-1.05%) | $351.32 | $345.18 | 209,354 | $10.30 B |
| 01/16/2025 | $341.36 | $345.86 (1.32%) | $346.34 | $339.12 | 208,900 | $10.29 B |
| 01/15/2025 | $349.65 | $343.72 (-1.7%) | $352.18 | $340.60 | 321,238 | $10.23 B |
| 01/14/2025 | $325.25 | $332.97 (2.37%) | $334.68 | $323.50 | 376,662 | $9.91 B |
| 01/13/2025 | $311.74 | $315.20 (1.11%) | $316.98 | $311.73 | 225,800 | $9.38 B |
| 01/10/2025 | $310.79 | $313.45 (0.86%) | $316.61 | $310.32 | 222,808 | $9.33 B |
| 01/08/2025 | $312.51 | $319.50 (2.24%) | $319.92 | $306.00 | 287,200 | $9.51 B |
| 01/07/2025 | $320.26 | $315.54 (-1.47%) | $321.40 | $312.91 | 257,144 | $9.39 B |
| 01/06/2025 | $320.13 | $319.71 (-0.13%) | $325.37 | $318.68 | 304,844 | $9.51 B |
| 01/03/2025 | $313.85 | $316.52 (0.85%) | $316.87 | $309.33 | 169,400 | $9.42 B |
| 01/02/2025 | $315.37 | $310.30 (-1.61%) | $317.96 | $308.27 | 228,076 | $9.23 B |
| 12/31/2024 | $310.91 | $311.34 (0.14%) | $315.46 | $309.80 | 186,956 | $9.26 B |
| 12/30/2024 | $310.90 | $310.91 (0%) | $313.39 | $302.70 | 289,000 | $9.25 B |
| 12/27/2024 | $310.00 | $310.67 (0.22%) | $313.56 | $307.15 | 219,813 | $9.24 B |
| 12/26/2024 | $309.25 | $313.80 (1.47%) | $314.64 | $307.51 | 200,300 | $9.34 B |
| 12/24/2024 | $310.14 | $312.44 (0.74%) | $313.78 | $308.07 | 153,900 | $9.30 B |
| 12/23/2024 | $308.95 | $311.84 (0.94%) | $313.94 | $304.20 | 323,530 | $9.28 B |
| 12/20/2024 | $310.02 | $310.28 (0.08%) | $316.06 | $308.09 | 919,743 | $9.23 B |
| 12/19/2024 | $314.64 | $308.96 (-1.81%) | $319.79 | $305.79 | 506,339 | $9.19 B |
| 12/18/2024 | $339.26 | $318.53 (-6.11%) | $339.26 | $317.74 | 640,713 | $9.48 B |
| 12/17/2024 | $338.70 | $338.29 (-0.12%) | $339.21 | $331.22 | 374,200 | $10.06 B |
| 12/16/2024 | $340.00 | $339.96 (-0.01%) | $345.05 | $335.28 | 391,243 | $10.11 B |
| 12/13/2024 | $351.32 | $344.27 (-2.01%) | $351.62 | $340.13 | 267,800 | $10.24 B |
| 12/12/2024 | $365.41 | $357.16 (-2.26%) | $366.44 | $356.07 | 227,300 | $10.63 B |
| 12/11/2024 | $373.14 | $366.34 (-1.82%) | $373.34 | $365.48 | 223,524 | $10.90 B |
| 12/10/2024 | $375.14 | $366.64 (-2.27%) | $379.08 | $364.41 | 258,400 | $10.91 B |
| 12/09/2024 | $376.69 | $380.00 (0.88%) | $380.62 | $373.25 | 294,000 | $11.31 B |
| 12/06/2024 | $382.69 | $375.93 (-1.77%) | $383.80 | $372.01 | 234,236 | $11.18 B |
| 12/05/2024 | $386.05 | $374.11 (-3.09%) | $387.42 | $373.25 | 290,500 | $11.13 B |
| 12/04/2024 | $390.59 | $386.10 (-1.15%) | $393.10 | $380.29 | 311,000 | $11.49 B |
| 12/03/2024 | $390.31 | $392.69 (0.61%) | $394.02 | $386.06 | 180,200 | $11.68 B |
| 12/02/2024 | $389.04 | $389.41 (0.1%) | $394.39 | $381.82 | 277,900 | $11.59 B |
| 11/29/2024 | $396.68 | $390.64 (-1.52%) | $398.38 | $387.95 | 129,700 | $11.62 B |
| 11/27/2024 | $391.00 | $390.00 (-0.26%) | $395.85 | $385.99 | 191,657 | $11.60 B |
| 11/26/2024 | $400.50 | $387.95 (-3.13%) | $400.50 | $383.48 | 377,100 | $11.54 B |
| 11/25/2024 | $383.12 | $406.65 (6.14%) | $409.99 | $382.33 | 594,031 | $12.10 B |
| 11/22/2024 | $365.44 | $373.05 (2.08%) | $373.29 | $363.27 | 368,700 | $11.80 B |
| 11/21/2024 | $352.75 | $361.25 (2.41%) | $367.98 | $350.04 | 239,945 | $11.43 B |
| 11/20/2024 | $348.87 | $351.10 (0.64%) | $353.98 | $345.78 | 341,000 | $11.11 B |
| 11/19/2024 | $348.51 | $350.10 (0.46%) | $351.50 | $342.75 | 223,613 | $11.08 B |
| 11/18/2024 | $345.21 | $350.85 (1.63%) | $354.49 | $344.77 | 260,000 | $11.10 B |
| 11/15/2024 | $360.65 | $347.04 (-3.77%) | $362.41 | $345.45 | 405,200 | $10.98 B |
| 11/14/2024 | $359.55 | $363.22 (1.02%) | $370.03 | $359.55 | 234,911 | $11.49 B |
| 11/13/2024 | $366.25 | $359.25 (-1.91%) | $368.74 | $358.28 | 275,700 | $11.37 B |
| 11/12/2024 | $362.95 | $360.00 (-0.81%) | $369.61 | $359.31 | 221,118 | $11.39 B |
| 11/11/2024 | $373.83 | $370.41 (-0.91%) | $376.93 | $368.57 | 248,882 | $11.72 B |
| 11/08/2024 | $370.77 | $368.89 (-0.51%) | $373.97 | $367.10 | 191,600 | $11.67 B |
| 11/07/2024 | $371.00 | $372.55 (0.42%) | $379.32 | $368.46 | 281,445 | $11.79 B |
| 11/06/2024 | $375.33 | $371.17 (-1.11%) | $380.24 | $351.71 | 603,227 | $11.74 B |
| 11/05/2024 | $361.64 | $377.71 (4.44%) | $387.38 | $361.48 | 756,200 | $11.95 B |
| 11/04/2024 | $356.40 | $362.13 (1.61%) | $366.89 | $356.40 | 362,661 | $11.46 B |
| 11/01/2024 | $358.38 | $353.73 (-1.3%) | $362.00 | $352.65 | 207,506 | $11.19 B |
| 10/31/2024 | $353.03 | $353.38 (0.1%) | $357.87 | $349.71 | 190,739 | $11.18 B |
| 10/30/2024 | $354.00 | $355.97 (0.56%) | $366.13 | $352.65 | 269,101 | $11.26 B |
| 10/29/2024 | $349.90 | $356.12 (1.78%) | $356.24 | $342.21 | 580,531 | $11.27 B |
| 10/28/2024 | $372.05 | $370.55 (-0.4%) | $380.93 | $367.56 | 363,800 | $11.72 B |
| 10/25/2024 | $374.55 | $367.16 (-1.97%) | $377.74 | $366.44 | 326,600 | $11.62 B |
| 10/24/2024 | $374.46 | $371.77 (-0.72%) | $377.62 | $368.47 | 188,300 | $11.76 B |
| 10/23/2024 | $378.27 | $370.86 (-1.96%) | $380.64 | $367.37 | 202,200 | $11.73 B |
| 10/22/2024 | $387.77 | $378.69 (-2.34%) | $387.77 | $377.00 | 215,013 | $11.98 B |
| 10/21/2024 | $411.08 | $392.59 (-4.5%) | $415.39 | $389.10 | 279,444 | $12.42 B |