Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

TopBuild Corp. Common Stock (NY:BLD)

412.26 -2.06 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 17, 2025 416.15 431.35 405.97 412.26 492,693 -2.06(-0.50%)
Sep 16, 2025 417.70 418.85 408.71 414.32 306,266 -0.73(-0.18%)
Sep 15, 2025 416.16 416.16 407.84 415.05 379,506 -2.32(-0.56%)
Sep 12, 2025 421.68 423.83 415.00 417.37 166,109 -8.98(-2.11%)
Sep 11, 2025 419.30 429.43 419.30 426.35 356,363 +8.71(+2.09%)
Sep 10, 2025 421.29 423.51 415.51 417.64 245,039 -3.01(-0.72%)
Sep 09, 2025 430.00 432.94 418.63 420.65 286,005 -13.40(-3.09%)
Sep 08, 2025 433.20 435.72 428.77 434.05 237,637 -1.34(-0.31%)
Sep 05, 2025 436.80 443.81 431.57 435.39 387,753 +5.97(+1.39%)
Sep 04, 2025 419.64 431.24 418.62 429.42 294,101 +11.84(+2.84%)
Sep 03, 2025 416.84 420.26 412.80 417.58 286,219 +0.06(+0.01%)
Sep 02, 2025 409.80 417.61 409.80 417.52 318,042 -3.24(-0.77%)
Aug 29, 2025 426.03 427.00 417.00 420.76 225,414 -4.70(-1.10%)
Aug 28, 2025 427.62 428.02 419.50 425.46 340,572 -0.34(-0.08%)
Aug 27, 2025 428.33 430.19 424.70 425.80 355,828 +0.26(+0.06%)
Aug 26, 2025 429.06 431.35 423.30 425.54 330,062 -4.04(-0.94%)
Aug 25, 2025 429.96 437.83 425.81 429.58 417,637 -4.64(-1.07%)
Aug 22, 2025 419.33 442.86 417.81 434.22 306,136 +18.13(+4.36%)
Aug 21, 2025 416.98 420.32 411.24 416.09 264,335 -4.66(-1.11%)
Aug 20, 2025 432.66 432.66 418.07 420.75 266,100 -12.75(-2.94%)
Aug 19, 2025 430.00 436.87 426.31 433.50 255,756 +5.77(+1.35%)
Aug 18, 2025 432.10 441.59 426.51 427.73 384,265 -4.37(-1.01%)
Aug 15, 2025 440.93 440.93 430.67 432.10 402,110 -4.79(-1.10%)
Aug 14, 2025 435.32 440.13 432.19 436.89 362,064 -6.42(-1.45%)
Aug 13, 2025 432.07 445.74 427.95 443.31 416,772 +13.65(+3.18%)
Aug 12, 2025 418.16 429.96 412.64 429.66 499,031 +14.57(+3.51%)
Aug 11, 2025 415.41 418.84 406.47 415.09 343,067 -0.32(-0.08%)
Aug 08, 2025 416.10 419.46 410.33 415.41 401,127 +2.24(+0.54%)
Aug 07, 2025 408.82 421.11 407.14 413.17 618,497 +8.84(+2.19%)
Aug 06, 2025 410.12 411.89 402.35 404.33 518,293 -3.75(-0.92%)
Aug 05, 2025 394.00 412.99 390.25 408.08 640,959 +20.89(+5.40%)
Aug 04, 2025 377.93 388.19 376.61 387.19 701,449 +10.89(+2.89%)
Aug 01, 2025 369.96 379.37 365.43 376.30 570,268 +5.87(+1.58%)
Jul 31, 2025 368.96 372.80 363.10 370.43 459,535 -5.23(-1.39%)
Jul 30, 2025 382.00 385.89 372.42 375.66 410,409 -6.93(-1.81%)
Jul 29, 2025 384.10 386.51 379.13 382.59 311,927 -1.53(-0.40%)
Jul 28, 2025 383.97 388.30 378.78 384.12 209,074 +0.15(+0.04%)
Jul 25, 2025 378.21 384.45 374.50 383.97 215,608 +7.10(+1.88%)
Jul 24, 2025 379.69 380.93 373.41 376.87 348,136 -5.87(-1.53%)
Jul 23, 2025 380.12 383.20 375.63 382.74 341,322 +7.46(+1.99%)
Jul 22, 2025 363.31 378.42 363.31 375.28 435,851 +18.39(+5.15%)
Jul 21, 2025 360.45 364.13 356.47 356.89 286,685 +0.46(+0.13%)
Jul 18, 2025 367.54 367.54 354.45 356.43 289,793 -6.68(-1.84%)
Jul 17, 2025 357.50 365.53 357.50 363.11 308,023 +4.91(+1.37%)
Jul 16, 2025 359.61 364.46 353.35 358.20 428,817 +1.23(+0.34%)
Jul 15, 2025 377.00 377.00 355.74 356.97 533,544 -17.36(-4.64%)
Jul 14, 2025 375.00 376.42 369.79 374.33 405,563 -3.54(-0.94%)
Jul 11, 2025 377.91 384.93 377.87 377.87 491,487 -6.90(-1.79%)
Jul 10, 2025 377.20 390.82 372.82 384.77 731,606 +5.97(+1.58%)
Jul 09, 2025 364.90 381.14 359.46 378.80 870,174 +21.91(+6.14%)
Jul 08, 2025 357.80 361.65 348.32 356.89 673,059 +13.20(+3.84%)
Jul 07, 2025 345.82 348.93 339.11 343.69 482,299 -3.94(-1.13%)
Jul 03, 2025 348.63 350.48 344.00 347.63 287,273 +2.46(+0.71%)
Jul 02, 2025 342.90 349.22 340.49 345.17 449,063 +1.98(+0.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.