TopBuild Corp.BLDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $499.84 | $509.36 | $490.76 | $493.77 | 307,700 |
| 1/15/2026 | $495.02 | $502.88 | $489.40 | $500.68 | 285,346 |
| 1/14/2026 | $487.61 | $491.26 | $481.48 | $486.10 | 255,700 |
| 1/13/2026 | $473.46 | $491.09 | $471.13 | $489.53 | 380,000 |
| 1/12/2026 | $463.00 | $479.99 | $461.00 | $474.48 | 438,400 |
| 1/9/2026 | $448.99 | $466.92 | $447.29 | $465.73 | 954,500 |
| 1/8/2026 | $418.01 | $444.65 | $417.72 | $441.07 | 336,300 |
| 1/7/2026 | $446.80 | $447.85 | $420.66 | $422.07 | 376,400 |
| 1/6/2026 | $439.49 | $448.63 | $436.08 | $444.86 | 185,858 |
| 1/5/2026 | $430.32 | $447.80 | $430.32 | $442.64 | 246,323 |
| 1/2/2026 | $419.15 | $432.01 | $415.00 | $431.45 | 162,100 |
| 12/31/2025 | $424.06 | $426.00 | $416.63 | $417.19 | 171,945 |
| 12/30/2025 | $426.47 | $429.39 | $422.72 | $425.22 | 264,816 |
| 12/29/2025 | $432.09 | $432.09 | $425.78 | $427.77 | 207,252 |
| 12/26/2025 | $427.29 | $433.13 | $425.08 | $431.92 | 69,249 |
| 12/24/2025 | $427.01 | $430.82 | $422.95 | $428.13 | 95,900 |
| 12/23/2025 | $430.31 | $430.47 | $422.81 | $426.73 | 206,903 |
| 12/22/2025 | $430.31 | $430.73 | $422.96 | $429.53 | 150,900 |
| 12/19/2025 | $427.42 | $430.97 | $419.47 | $426.78 | 851,622 |
| 12/18/2025 | $426.11 | $433.70 | $420.26 | $430.18 | 370,900 |
| 12/17/2025 | $423.93 | $431.17 | $414.49 | $419.03 | 254,134 |
| 12/16/2025 | $429.28 | $431.15 | $421.85 | $428.59 | 313,900 |
| 12/15/2025 | $439.15 | $440.50 | $423.44 | $428.59 | 378,828 |
| 12/12/2025 | $445.81 | $449.95 | $434.65 | $435.91 | 480,300 |
| 12/11/2025 | $447.03 | $454.91 | $441.82 | $444.02 | 324,643 |
| 12/10/2025 | $421.45 | $442.98 | $419.00 | $440.60 | 495,307 |
| 12/9/2025 | $431.02 | $436.31 | $418.75 | $419.17 | 347,420 |
| 12/8/2025 | $436.42 | $437.20 | $430.56 | $433.34 | 234,048 |
| 12/5/2025 | $441.78 | $446.61 | $436.11 | $437.04 | 201,610 |
| 12/4/2025 | $448.67 | $450.85 | $436.03 | $442.81 | 220,100 |
| 12/3/2025 | $447.95 | $454.55 | $442.26 | $449.83 | 296,020 |
| 12/2/2025 | $447.26 | $449.73 | $439.09 | $447.08 | 264,142 |
| 12/1/2025 | $445.50 | $454.16 | $441.46 | $445.82 | 226,900 |
| 11/28/2025 | $456.64 | $456.64 | $448.21 | $452.50 | 99,601 |
| 11/26/2025 | $443.34 | $460.63 | $443.34 | $455.13 | 276,500 |
| 11/25/2025 | $433.33 | $449.31 | $426.86 | $447.22 | 328,606 |
| 11/24/2025 | $429.39 | $435.72 | $426.00 | $429.89 | 191,700 |
| 11/21/2025 | $409.15 | $434.59 | $409.15 | $431.15 | 238,700 |
| 11/20/2025 | $413.36 | $420.00 | $406.10 | $407.28 | 198,800 |
| 11/19/2025 | $412.82 | $416.41 | $404.43 | $412.79 | 238,700 |
| 11/18/2025 | $399.00 | $411.83 | $397.20 | $411.81 | 254,400 |
| 11/17/2025 | $418.93 | $420.62 | $402.18 | $403.58 | 180,300 |
| 11/14/2025 | $420.29 | $428.14 | $414.12 | $418.99 | 218,000 |
| 11/13/2025 | $435.01 | $440.19 | $422.07 | $424.41 | 281,535 |
| 11/12/2025 | $432.94 | $440.11 | $432.88 | $439.97 | 308,700 |
| 11/11/2025 | $434.82 | $438.42 | $426.37 | $433.53 | 292,749 |
| 11/10/2025 | $423.59 | $433.90 | $422.27 | $433.51 | 430,800 |
| 11/7/2025 | $403.97 | $422.89 | $403.25 | $422.54 | 421,900 |
| 11/6/2025 | $407.52 | $409.42 | $398.78 | $405.71 | 343,348 |
| 11/5/2025 | $416.19 | $428.82 | $403.44 | $405.63 | 396,119 |
| 11/4/2025 | $417.17 | $420.74 | $392.95 | $418.84 | 614,742 |
| 11/3/2025 | $418.53 | $424.04 | $409.11 | $422.50 | 606,583 |
| 10/31/2025 | $419.06 | $423.97 | $415.47 | $422.48 | 222,500 |
| 10/30/2025 | $431.30 | $437.40 | $420.11 | $420.96 | 333,324 |
| 10/29/2025 | $439.70 | $446.28 | $427.49 | $432.27 | 384,026 |
| 10/28/2025 | $451.51 | $455.93 | $443.54 | $444.03 | 193,900 |
| 10/27/2025 | $453.81 | $457.00 | $450.25 | $453.57 | 254,100 |
| 10/24/2025 | $453.56 | $461.49 | $449.22 | $451.98 | 274,728 |
| 10/23/2025 | $445.67 | $451.36 | $442.04 | $449.66 | 288,000 |
| 10/22/2025 | $445.68 | $448.21 | $440.43 | $443.56 | 289,800 |
| 10/21/2025 | $438.68 | $456.22 | $434.91 | $448.08 | 317,700 |