-
5 DAY PERFORMANCE
+6.38% -
1 MONTH PERFORMANCE
+0.64% -
3 MONTH PERFORMANCE
-9.11% -
6 MONTH PERFORMANCE
-7.04% -
YEAR-TO-DATE PERFORMANCE
-0.27% -
1 YEAR PERFORMANCE
+27.12%
TopBuild Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $365.44 | $373.05 (2.08%) | $373.29 | $363.27 | 368,582 | $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 |
| 10/18/2024 | $412.17 | $414.77 (0.63%) | $417.79 | $411.00 | 228,855 | $13.12 B |
| 10/17/2024 | $410.48 | $409.22 (-0.31%) | $410.48 | $402.62 | 180,500 | $12.95 B |
| 10/16/2024 | $403.86 | $408.59 (1.17%) | $409.96 | $402.45 | 162,102 | $12.93 B |
| 10/15/2024 | $402.16 | $399.15 (-0.75%) | $408.53 | $398.82 | 172,609 | $12.63 B |
| 10/14/2024 | $387.65 | $401.12 (3.47%) | $402.60 | $387.65 | 169,628 | $12.69 B |
| 10/11/2024 | $386.06 | $386.99 (0.24%) | $390.50 | $384.33 | 190,873 | $12.24 B |
| 10/10/2024 | $384.51 | $385.56 (0.27%) | $388.29 | $380.28 | 184,830 | $12.20 B |
| 10/09/2024 | $386.34 | $392.43 (1.58%) | $393.61 | $384.41 | 220,342 | $12.42 B |
| 10/08/2024 | $387.52 | $386.65 (-0.22%) | $391.83 | $379.78 | 173,528 | $12.23 B |
| 10/07/2024 | $380.99 | $384.10 (0.82%) | $386.07 | $375.25 | 289,200 | $12.15 B |
| 10/04/2024 | $402.50 | $385.85 (-4.14%) | $402.50 | $380.18 | 289,900 | $12.21 B |
| 10/03/2024 | $400.28 | $398.78 (-0.37%) | $401.10 | $393.94 | 163,914 | $12.62 B |
| 10/02/2024 | $403.00 | $402.98 (-0%) | $406.56 | $394.37 | 185,600 | $12.75 B |
| 10/01/2024 | $407.31 | $406.93 (-0.09%) | $408.95 | $396.54 | 160,000 | $12.88 B |
| 09/30/2024 | $405.27 | $406.81 (0.38%) | $409.10 | $399.34 | 157,511 | $12.87 B |
| 09/27/2024 | $405.68 | $409.33 (0.9%) | $414.59 | $403.00 | 180,402 | $12.95 B |
| 09/26/2024 | $405.97 | $400.86 (-1.26%) | $406.92 | $398.78 | 178,338 | $12.68 B |
| 09/25/2024 | $403.46 | $398.04 (-1.34%) | $406.64 | $397.41 | 268,559 | $12.59 B |
| 09/24/2024 | $407.76 | $405.83 (-0.47%) | $409.28 | $398.45 | 272,624 | $12.84 B |
| 09/23/2024 | $411.05 | $407.16 (-0.95%) | $416.96 | $404.64 | 246,900 | $12.88 B |
| 09/20/2024 | $414.82 | $406.10 (-2.1%) | $416.36 | $403.74 | 847,400 | $12.85 B |
| 09/19/2024 | $411.44 | $419.82 (2.04%) | $419.87 | $405.19 | 421,239 | $13.28 B |
| 09/18/2024 | $405.00 | $398.06 (-1.71%) | $410.76 | $396.04 | 568,646 | $12.60 B |
| 09/17/2024 | $398.59 | $402.78 (1.05%) | $404.70 | $395.20 | 316,006 | $12.74 B |
| 09/16/2024 | $388.40 | $392.02 (0.93%) | $393.31 | $382.12 | 327,484 | $12.40 B |
| 09/13/2024 | $375.46 | $386.49 (2.94%) | $387.53 | $375.01 | 257,300 | $12.23 B |
| 09/12/2024 | $367.74 | $369.92 (0.59%) | $373.19 | $364.54 | 174,600 | $11.70 B |
| 09/11/2024 | $358.84 | $364.82 (1.67%) | $366.02 | $350.86 | 213,164 | $11.54 B |
| 09/10/2024 | $362.84 | $362.15 (-0.19%) | $363.45 | $355.46 | 184,900 | $11.46 B |
| 09/09/2024 | $360.69 | $360.43 (-0.07%) | $366.94 | $356.66 | 269,810 | $11.40 B |
| 09/06/2024 | $365.44 | $360.40 (-1.38%) | $372.17 | $359.20 | 363,849 | $11.40 B |
| 09/05/2024 | $369.00 | $364.02 (-1.35%) | $369.72 | $361.30 | 275,200 | $11.52 B |
| 09/04/2024 | $368.02 | $369.23 (0.33%) | $372.96 | $362.76 | 367,710 | $11.68 B |
| 09/03/2024 | $390.65 | $371.38 (-4.93%) | $393.07 | $369.51 | 305,632 | $11.75 B |
| 08/30/2024 | $396.14 | $393.02 (-0.79%) | $398.55 | $383.64 | 195,948 | $12.44 B |
| 08/29/2024 | $395.99 | $391.45 (-1.15%) | $400.19 | $389.62 | 259,200 | $12.39 B |
| 08/28/2024 | $387.90 | $391.60 (0.95%) | $396.49 | $387.90 | 266,064 | $12.39 B |
| 08/27/2024 | $395.65 | $391.81 (-0.97%) | $395.65 | $386.74 | 199,127 | $12.40 B |
| 08/26/2024 | $413.15 | $400.59 (-3.04%) | $414.08 | $399.95 | 242,300 | $12.68 B |
| 08/23/2024 | $388.82 | $410.66 (5.62%) | $412.51 | $386.41 | 285,400 | $12.99 B |