5 DAY PERFORMANCE
+3.78%
1 MONTH PERFORMANCE
-0.68%
3 MONTH PERFORMANCE
-10.49%
6 MONTH PERFORMANCE
-13.57%
YEAR-TO-DATE PERFORMANCE
+2.69%
1 YEAR PERFORMANCE
-21.21%
TopBuild Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $301.33 | $303.03 (0.56%) | $306.70 | $295.00 | 396,563 | $8.85 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 |
| 01/17/2025 | $349.86 | $346.18 (-1.05%) | $351.32 | $345.18 | 210,767 | $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 |
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.
