5 DAY PERFORMANCE
-10.64%
1 MONTH PERFORMANCE
-5.45%
3 MONTH PERFORMANCE
-8.24%
6 MONTH PERFORMANCE
+34.46%
YEAR-TO-DATE PERFORMANCE
+28.32%
1 YEAR PERFORMANCE
+6.28%
TopBuild Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $441.78 | $437.04 (-1.07%) | $446.61 | $436.11 | 201.61 K | $12.25 B |
| 12/04/2025 | $448.67 | $442.81 (-1.31%) | $450.85 | $436.03 | 220.10 K | $12.41 B |
| 12/03/2025 | $447.95 | $449.83 (0.42%) | $454.55 | $442.26 | 296.02 K | $12.60 B |
| 12/02/2025 | $447.26 | $447.08 (-0.04%) | $449.73 | $439.09 | 264.14 K | $12.53 B |
| 12/01/2025 | $445.50 | $445.82 (0.07%) | $454.16 | $441.46 | 226.90 K | $12.49 B |
| 11/28/2025 | $456.64 | $452.50 (-0.91%) | $456.64 | $448.21 | 99.60 K | $12.68 B |
| 11/26/2025 | $443.34 | $455.13 (2.66%) | $460.63 | $443.34 | 276.50 K | $12.75 B |
| 11/25/2025 | $433.33 | $447.22 (3.21%) | $449.31 | $426.86 | 328.61 K | $12.53 B |
| 11/24/2025 | $429.39 | $429.89 (0.12%) | $435.72 | $426.00 | 191.70 K | $12.05 B |
| 11/21/2025 | $409.15 | $431.15 (5.38%) | $434.59 | $409.15 | 238.70 K | $12.08 B |
| 11/20/2025 | $413.36 | $407.28 (-1.47%) | $420.00 | $406.10 | 198.80 K | $11.41 B |
| 11/19/2025 | $412.82 | $412.79 (-0.01%) | $416.41 | $404.43 | 238.70 K | $11.57 B |
| 11/18/2025 | $399.00 | $411.81 (3.21%) | $411.83 | $397.20 | 254.40 K | $11.54 B |
| 11/17/2025 | $418.93 | $403.58 (-3.66%) | $420.62 | $402.18 | 180.30 K | $11.31 B |
| 11/14/2025 | $420.29 | $418.99 (-0.31%) | $428.14 | $414.12 | 218.00 K | $11.74 B |
| 11/13/2025 | $435.01 | $424.41 (-2.44%) | $440.19 | $422.07 | 281.54 K | $11.89 B |
| 11/12/2025 | $432.94 | $439.97 (1.62%) | $440.11 | $432.88 | 308.70 K | $12.33 B |
| 11/11/2025 | $434.82 | $433.53 (-0.3%) | $438.42 | $426.37 | 292.75 K | $12.15 B |
| 11/10/2025 | $423.59 | $433.51 (2.34%) | $433.90 | $422.27 | 430.80 K | $12.15 B |
| 11/07/2025 | $403.97 | $422.54 (4.6%) | $422.89 | $403.25 | 421.90 K | $11.84 B |
| 11/06/2025 | $407.52 | $405.71 (-0.44%) | $409.42 | $398.78 | 343.35 K | $11.37 B |
| 11/05/2025 | $416.19 | $405.63 (-2.54%) | $428.82 | $403.44 | 396.12 K | $11.37 B |
| 11/04/2025 | $417.17 | $418.84 (0.4%) | $420.74 | $392.95 | 614.74 K | $11.74 B |
| 11/03/2025 | $418.53 | $422.50 (0.95%) | $424.04 | $409.11 | 606.58 K | $11.84 B |
| 10/31/2025 | $419.06 | $422.48 (0.82%) | $423.97 | $415.47 | 222.50 K | $12.03 B |
| 10/30/2025 | $431.30 | $420.96 (-2.4%) | $437.40 | $420.11 | 333.32 K | $12.08 B |
| 10/29/2025 | $439.70 | $432.27 (-1.69%) | $446.28 | $427.49 | 384.03 K | $12.41 B |
| 10/28/2025 | $451.51 | $444.03 (-1.66%) | $455.93 | $443.54 | 193.90 K | $12.74 B |
| 10/27/2025 | $453.81 | $453.57 (-0.05%) | $457.00 | $450.25 | 254.10 K | $13.02 B |
| 10/24/2025 | $453.56 | $451.98 (-0.35%) | $461.49 | $449.22 | 274.73 K | $12.97 B |
| 10/23/2025 | $445.67 | $449.66 (0.9%) | $451.36 | $442.04 | 288.00 K | $12.90 B |
| 10/22/2025 | $445.68 | $443.56 (-0.48%) | $448.21 | $440.43 | 289.80 K | $12.73 B |
| 10/21/2025 | $438.68 | $448.08 (2.14%) | $456.22 | $434.91 | 317.70 K | $12.86 B |
| 10/20/2025 | $437.36 | $440.68 (0.76%) | $443.20 | $435.34 | 174.40 K | $12.65 B |
| 10/17/2025 | $434.26 | $435.04 (0.18%) | $437.55 | $429.82 | 212.52 K | $12.48 B |
| 10/16/2025 | $442.65 | $434.77 (-1.78%) | $442.65 | $434.57 | 189.63 K | $12.48 B |
| 10/15/2025 | $439.13 | $441.29 (0.49%) | $445.94 | $434.82 | 229.51 K | $12.66 B |
| 10/14/2025 | $420.61 | $439.22 (4.42%) | $442.63 | $415.67 | 306.31 K | $12.60 B |
| 10/13/2025 | $426.35 | $424.55 (-0.42%) | $427.78 | $420.00 | 267.10 K | $12.18 B |
| 10/10/2025 | $426.00 | $423.22 (-0.65%) | $430.58 | $421.54 | 434.93 K | $12.15 B |
| 10/09/2025 | $433.04 | $425.80 (-1.67%) | $434.73 | $419.98 | 655.03 K | $12.22 B |
| 10/08/2025 | $413.53 | $436.17 (5.47%) | $436.76 | $408.65 | 843.00 K | $12.52 B |
| 10/07/2025 | $395.92 | $396.24 (0.08%) | $399.99 | $393.38 | 525.39 K | $11.37 B |
| 10/06/2025 | $401.31 | $397.52 (-0.94%) | $401.31 | $392.21 | 345.40 K | $11.41 B |
| 10/03/2025 | $394.68 | $399.39 (1.19%) | $401.78 | $392.60 | 503.81 K | $11.46 B |
| 10/02/2025 | $392.06 | $392.80 (0.19%) | $394.73 | $386.50 | 300.40 K | $11.27 B |
| 10/01/2025 | $394.77 | $394.20 (-0.14%) | $395.45 | $389.27 | 207.11 K | $11.31 B |
| 09/30/2025 | $392.21 | $390.86 (-0.34%) | $393.71 | $386.51 | 309.04 K | $11.22 B |
| 09/29/2025 | $394.36 | $392.65 (-0.43%) | $397.28 | $386.89 | 197.85 K | $11.27 B |
| 09/26/2025 | $387.64 | $393.42 (1.49%) | $394.16 | $386.88 | 200.11 K | $11.29 B |
| 09/25/2025 | $388.43 | $387.31 (-0.29%) | $393.76 | $387.31 | 270.10 K | $11.12 B |
| 09/24/2025 | $395.75 | $393.46 (-0.58%) | $400.93 | $391.61 | 262.00 K | $11.29 B |
| 09/23/2025 | $403.93 | $398.12 (-1.44%) | $404.63 | $393.73 | 551.60 K | $11.43 B |
| 09/22/2025 | $410.70 | $402.69 (-1.95%) | $411.04 | $398.49 | 476.74 K | $11.56 B |
| 09/19/2025 | $416.88 | $414.20 (-0.64%) | $421.29 | $410.66 | 631.63 K | $11.89 B |
| 09/18/2025 | $414.57 | $418.89 (1.04%) | $421.34 | $408.97 | 267.82 K | $12.02 B |
| 09/17/2025 | $416.15 | $412.26 (-0.93%) | $431.35 | $405.97 | 492.70 K | $11.83 B |
| 09/16/2025 | $417.70 | $414.32 (-0.81%) | $418.85 | $408.71 | 306.30 K | $11.89 B |
| 09/15/2025 | $416.16 | $415.05 (-0.27%) | $416.16 | $407.84 | 379.51 K | $11.91 B |
| 09/12/2025 | $421.68 | $417.37 (-1.02%) | $423.84 | $415.00 | 166.11 K | $11.98 B |
| 09/11/2025 | $419.30 | $426.35 (1.68%) | $429.43 | $419.30 | 356.40 K | $12.24 B |
| 09/10/2025 | $421.29 | $417.64 (-0.87%) | $423.52 | $415.51 | 245.04 K | $11.99 B |
| 09/09/2025 | $430.00 | $420.65 (-2.17%) | $432.94 | $418.63 | 286.01 K | $12.07 B |
| 09/08/2025 | $433.20 | $434.05 (0.2%) | $435.72 | $428.77 | 237.64 K | $12.46 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.
