5 DAY PERFORMANCE
-1.12%
1 MONTH PERFORMANCE
-4.98%
3 MONTH PERFORMANCE
-17.56%
6 MONTH PERFORMANCE
-31.19%
YEAR-TO-DATE PERFORMANCE
-8.33%
1 YEAR PERFORMANCE
-26.79%
TopBuild Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $280.37 | $285.39 (1.79%) | $286.26 | $280.37 | 232,488 | $8.37 B |
| 04/16/2025 | $285.38 | $279.29 (-2.13%) | $289.54 | $274.32 | 336,443 | $8.19 B |
| 04/15/2025 | $290.73 | $287.14 (-1.23%) | $295.50 | $286.03 | 224,500 | $8.42 B |
| 04/14/2025 | $292.38 | $292.21 (-0.06%) | $294.83 | $284.35 | 295,800 | $8.57 B |
| 04/11/2025 | $279.53 | $288.63 (3.26%) | $290.45 | $275.90 | 265,100 | $8.46 B |
| 04/10/2025 | $290.00 | $284.89 (-1.76%) | $292.44 | $274.87 | 332,400 | $8.35 B |
| 04/09/2025 | $270.52 | $297.13 (9.84%) | $300.69 | $266.26 | 525,333 | $8.71 B |
| 04/08/2025 | $294.01 | $275.93 (-6.15%) | $295.51 | $272.03 | 463,548 | $8.09 B |
| 04/07/2025 | $290.92 | $287.12 (-1.31%) | $313.51 | $284.34 | 593,500 | $8.42 B |
| 04/04/2025 | $277.10 | $303.09 (9.38%) | $308.25 | $272.24 | 905,100 | $8.89 B |
| 04/03/2025 | $296.62 | $284.22 (-4.18%) | $298.61 | $279.15 | 595,301 | $8.33 B |
| 04/02/2025 | $301.02 | $312.99 (3.98%) | $314.12 | $300.35 | 215,034 | $9.18 B |
| 04/01/2025 | $307.07 | $305.24 (-0.6%) | $308.90 | $300.75 | 264,800 | $8.95 B |
| 03/31/2025 | $301.32 | $304.95 (1.2%) | $308.28 | $297.01 | 321,700 | $8.94 B |
| 03/28/2025 | $310.47 | $305.63 (-1.56%) | $311.37 | $302.18 | 369,100 | $8.96 B |
| 03/27/2025 | $310.64 | $311.01 (0.12%) | $315.20 | $307.88 | 221,300 | $9.12 B |
| 03/26/2025 | $313.06 | $311.82 (-0.4%) | $315.96 | $309.55 | 225,888 | $9.14 B |
| 03/25/2025 | $312.25 | $313.21 (0.31%) | $316.49 | $309.52 | 339,635 | $9.18 B |
| 03/24/2025 | $303.25 | $315.10 (3.91%) | $316.66 | $303.25 | 331,221 | $9.24 B |
| 03/21/2025 | $300.55 | $298.52 (-0.68%) | $300.90 | $295.60 | 739,300 | $8.75 B |
| 03/20/2025 | $302.43 | $306.55 (1.36%) | $313.34 | $302.43 | 254,961 | $8.99 B |
| 03/19/2025 | $300.00 | $305.87 (1.96%) | $308.32 | $299.75 | 250,200 | $8.97 B |
| 03/18/2025 | $302.48 | $300.35 (-0.7%) | $304.21 | $297.96 | 244,300 | $8.81 B |
| 03/17/2025 | $298.47 | $301.25 (0.93%) | $304.02 | $298.04 | 319,100 | $8.83 B |
| 03/14/2025 | $298.46 | $299.25 (0.26%) | $300.90 | $296.51 | 465,051 | $8.77 B |
| 03/13/2025 | $301.04 | $295.18 (-1.95%) | $304.02 | $294.52 | 481,943 | $8.65 B |
| 03/12/2025 | $301.33 | $303.03 (0.56%) | $306.70 | $295.00 | 397,103 | $8.88 B |
| 03/11/2025 | $308.64 | $297.32 (-3.67%) | $309.48 | $296.18 | 392,600 | $8.72 B |
| 03/10/2025 | $305.41 | $308.64 (1.06%) | $319.55 | $305.41 | 528,727 | $9.05 B |
| 03/07/2025 | $304.75 | $308.06 (1.09%) | $311.48 | $298.99 | 383,618 | $9.03 B |
| 03/06/2025 | $304.11 | $305.34 (0.4%) | $307.57 | $298.12 | 370,558 | $8.95 B |
| 03/05/2025 | $297.88 | $304.87 (2.35%) | $307.01 | $296.88 | 382,703 | $8.94 B |
| 03/04/2025 | $291.54 | $295.17 (1.25%) | $301.51 | $288.31 | 379,293 | $8.65 B |
| 03/03/2025 | $306.92 | $296.12 (-3.52%) | $309.26 | $293.88 | 351,612 | $8.68 B |
| 02/28/2025 | $303.53 | $306.39 (0.94%) | $312.60 | $303.39 | 451,500 | $8.98 B |
| 02/27/2025 | $305.21 | $303.53 (-0.55%) | $308.08 | $301.30 | 476,700 | $8.90 B |
| 02/26/2025 | $307.77 | $304.90 (-0.93%) | $308.92 | $303.26 | 401,800 | $8.94 B |
| 02/25/2025 | $297.16 | $310.34 (4.44%) | $313.88 | $295.19 | 560,641 | $9.10 B |
| 02/24/2025 | $304.30 | $302.04 (-0.74%) | $306.95 | $297.05 | 655,200 | $8.86 B |
| 02/21/2025 | $325.14 | $303.78 (-6.57%) | $325.14 | $302.27 | 504,997 | $8.91 B |
| 02/20/2025 | $318.95 | $321.40 (0.77%) | $322.17 | $314.56 | 317,100 | $9.56 B |
| 02/19/2025 | $314.80 | $320.32 (1.75%) | $320.97 | $310.28 | 387,800 | $9.53 B |
| 02/18/2025 | $326.35 | $321.33 (-1.54%) | $327.39 | $316.31 | 391,736 | $9.56 B |
| 02/14/2025 | $329.91 | $326.21 (-1.12%) | $335.60 | $325.00 | 157,254 | $9.71 B |
| 02/13/2025 | $326.50 | $327.12 (0.19%) | $327.30 | $321.12 | 245,684 | $9.73 B |
| 02/12/2025 | $320.00 | $321.89 (0.59%) | $323.88 | $315.89 | 197,928 | $9.58 B |
| 02/11/2025 | $330.88 | $328.95 (-0.58%) | $334.94 | $327.55 | 169,200 | $9.79 B |
| 02/10/2025 | $330.82 | $330.79 (-0.01%) | $333.22 | $328.96 | 191,801 | $9.84 B |
| 02/07/2025 | $339.97 | $326.60 (-3.93%) | $340.75 | $321.10 | 356,631 | $9.72 B |
| 02/06/2025 | $340.77 | $339.33 (-0.42%) | $346.31 | $337.56 | 527,623 | $10.10 B |
| 02/05/2025 | $336.44 | $337.86 (0.42%) | $340.87 | $334.07 | 259,529 | $10.05 B |
| 02/04/2025 | $328.60 | $333.10 (1.37%) | $336.41 | $328.08 | 238,800 | $9.91 B |
| 02/03/2025 | $333.49 | $328.79 (-1.41%) | $338.40 | $327.45 | 280,702 | $9.78 B |
| 01/31/2025 | $348.61 | $342.68 (-1.7%) | $351.45 | $341.93 | 256,627 | $10.20 B |
| 01/30/2025 | $343.25 | $352.26 (2.62%) | $354.94 | $338.43 | 369,543 | $10.48 B |
| 01/29/2025 | $341.39 | $341.00 (-0.11%) | $346.49 | $336.75 | 321,300 | $10.15 B |
| 01/28/2025 | $352.28 | $341.16 (-3.16%) | $352.86 | $340.83 | 238,146 | $10.15 B |
| 01/27/2025 | $353.17 | $352.52 (-0.18%) | $365.58 | $351.27 | 291,006 | $10.49 B |
| 01/24/2025 | $353.86 | $353.19 (-0.19%) | $354.47 | $349.81 | 218,400 | $10.51 B |
| 01/23/2025 | $351.62 | $354.82 (0.91%) | $356.64 | $347.72 | 219,442 | $10.56 B |
| 01/22/2025 | $349.76 | $354.08 (1.24%) | $355.55 | $348.76 | 238,400 | $10.53 B |
| 01/21/2025 | $348.21 | $350.79 (0.74%) | $356.84 | $348.21 | 212,768 | $10.44 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.
