-
5 DAY PERFORMANCE
-5.10% -
1 MONTH PERFORMANCE
+6.05% -
3 MONTH PERFORMANCE
+2.44% -
6 MONTH PERFORMANCE
-13.62% -
YEAR-TO-DATE PERFORMANCE
+3.15% -
1 YEAR PERFORMANCE
+59.10%
TopBuild Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $402.50 | $385.85 (-4.14%) | $402.50 | $380.18 | 289,793 | $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 |
| 08/22/2024 | $389.26 | $384.55 (-1.21%) | $392.62 | $383.39 | 165,600 | $12.17 B |
| 08/21/2024 | $381.41 | $390.30 (2.33%) | $391.57 | $380.11 | 240,539 | $12.35 B |
| 08/20/2024 | $382.11 | $377.02 (-1.33%) | $383.72 | $374.04 | 219,437 | $11.93 B |
| 08/19/2024 | $374.54 | $381.12 (1.76%) | $383.34 | $373.20 | 247,300 | $12.06 B |
| 08/16/2024 | $375.48 | $372.12 (-0.89%) | $380.61 | $371.17 | 262,818 | $11.77 B |
| 08/15/2024 | $379.45 | $377.75 (-0.45%) | $382.50 | $374.37 | 323,634 | $11.95 B |
| 08/14/2024 | $382.93 | $370.15 (-3.34%) | $383.22 | $369.15 | 320,046 | $11.71 B |
| 08/13/2024 | $380.31 | $378.52 (-0.47%) | $382.83 | $371.40 | 431,842 | $11.98 B |
| 08/12/2024 | $372.60 | $374.06 (0.39%) | $379.20 | $369.14 | 294,888 | $11.84 B |
| 08/09/2024 | $374.87 | $372.72 (-0.57%) | $379.37 | $370.38 | 238,293 | $11.79 B |
| 08/08/2024 | $372.33 | $373.65 (0.35%) | $376.82 | $366.90 | 406,700 | $11.82 B |
| 08/07/2024 | $394.96 | $365.50 (-7.46%) | $402.82 | $359.47 | 755,248 | $11.56 B |
| 08/06/2024 | $379.31 | $395.01 (4.14%) | $402.97 | $374.51 | 1.07 M | $12.50 B |
| 08/05/2024 | $400.21 | $425.27 (6.26%) | $435.29 | $394.52 | 468,300 | $13.46 B |
| 08/02/2024 | $433.19 | $435.80 (0.6%) | $436.99 | $423.36 | 199,936 | $13.79 B |
| 08/01/2024 | $481.38 | $453.22 (-5.85%) | $486.34 | $445.80 | 400,103 | $14.34 B |
| 07/31/2024 | $484.36 | $478.54 (-1.2%) | $495.68 | $471.27 | 281,335 | $15.14 B |
| 07/30/2024 | $474.97 | $479.09 (0.87%) | $483.12 | $468.50 | 297,435 | $15.16 B |
| 07/29/2024 | $469.76 | $473.78 (0.86%) | $477.59 | $465.87 | 221,212 | $14.99 B |
| 07/26/2024 | $455.45 | $466.52 (2.43%) | $469.39 | $448.13 | 334,024 | $14.76 B |
| 07/25/2024 | $440.92 | $445.10 (0.95%) | $453.76 | $436.97 | 240,855 | $14.08 B |
| 07/24/2024 | $445.66 | $436.81 (-1.99%) | $454.88 | $435.79 | 181,758 | $13.82 B |
| 07/23/2024 | $451.88 | $453.87 (0.44%) | $458.34 | $447.66 | 244,600 | $14.36 B |
| 07/22/2024 | $454.57 | $456.46 (0.42%) | $460.80 | $441.27 | 165,696 | $14.44 B |
| 07/19/2024 | $447.00 | $447.75 (0.17%) | $453.08 | $442.39 | 165,807 | $14.17 B |
| 07/18/2024 | $446.57 | $448.83 (0.51%) | $470.93 | $444.06 | 311,316 | $14.20 B |
| 07/17/2024 | $463.85 | $442.87 (-4.52%) | $463.85 | $442.37 | 310,490 | $14.01 B |
| 07/16/2024 | $442.66 | $465.48 (5.16%) | $467.76 | $442.66 | 302,032 | $14.73 B |
| 07/15/2024 | $436.38 | $438.00 (0.37%) | $443.10 | $434.50 | 281,769 | $13.86 B |
| 07/12/2024 | $426.81 | $431.91 (1.19%) | $443.04 | $426.81 | 475,945 | $13.67 B |
| 07/11/2024 | $405.32 | $423.40 (4.46%) | $430.03 | $403.74 | 517,333 | $13.40 B |
| 07/10/2024 | $383.68 | $389.32 (1.47%) | $390.11 | $380.74 | 277,732 | $12.32 B |
| 07/09/2024 | $383.18 | $380.30 (-0.75%) | $391.40 | $379.56 | 338,185 | $12.03 B |
| 07/08/2024 | $380.86 | $385.53 (1.23%) | $387.30 | $380.86 | 406,936 | $12.20 B |
| 07/05/2024 | $379.19 | $376.86 (-0.61%) | $382.64 | $373.09 | 253,029 | $11.92 B |