TopBuild Corp. Common Stock (NY: BLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	308.64	309.48	296.18	297.32	392,592	-11.32(-3.67%)
Mar 10, 2025	305.41	319.55	305.41	308.64	528,724	+0.58(+0.19%)
Mar 07, 2025	304.75	311.48	298.99	308.06	383,618	+2.72(+0.89%)
Mar 06, 2025	304.11	307.57	298.12	305.34	370,382	+0.47(+0.15%)
Mar 05, 2025	297.88	307.00	296.88	304.87	382,694	+9.70(+3.29%)
Mar 04, 2025	291.54	301.51	288.31	295.17	379,189	-0.95(-0.32%)
Mar 03, 2025	306.92	309.25	293.88	296.12	351,597	-10.27(-3.35%)
Feb 28, 2025	303.53	312.60	303.39	306.39	451,481	+2.86(+0.94%)
Feb 27, 2025	305.21	308.08	301.30	303.53	476,663	-1.37(-0.45%)
Feb 26, 2025	307.77	308.92	303.26	304.90	401,760	-5.44(-1.75%)
Feb 25, 2025	297.16	313.88	295.19	310.34	560,618	+8.30(+2.75%)
Feb 24, 2025	304.30	306.95	297.05	302.04	655,197	-1.74(-0.57%)
Feb 21, 2025	325.14	325.14	302.26	303.78	504,997	-17.62(-5.48%)
Feb 20, 2025	318.95	322.17	314.56	321.40	317,095	+1.08(+0.34%)
Feb 19, 2025	314.80	320.97	310.28	320.32	387,756	-1.01(-0.31%)
Feb 18, 2025	326.35	327.39	316.31	321.33	391,672	-4.88(-1.50%)
Feb 14, 2025	329.91	335.60	325.00	326.21	157,254	-0.91(-0.28%)
Feb 13, 2025	326.50	327.30	321.12	327.12	245,614	+5.23(+1.62%)
Feb 12, 2025	320.00	323.88	315.89	321.89	197,915	-7.06(-2.15%)
Feb 11, 2025	330.88	334.94	327.55	328.95	169,154	-1.84(-0.56%)
Feb 10, 2025	330.82	333.22	328.96	330.79	191,789	+4.19(+1.28%)
Feb 07, 2025	339.97	340.75	321.10	326.60	356,631	-12.73(-3.75%)
Feb 06, 2025	340.77	346.31	337.56	339.33	527,168	+1.47(+0.44%)
Feb 05, 2025	336.44	340.87	334.07	337.86	259,529	+4.76(+1.43%)
Feb 04, 2025	328.60	336.41	328.08	333.10	238,791	+4.31(+1.31%)
Feb 03, 2025	333.49	338.40	327.45	328.79	280,184	-13.89(-4.05%)
Jan 31, 2025	348.61	351.45	341.93	342.68	256,627	-9.58(-2.72%)
Jan 30, 2025	343.25	354.94	338.43	352.26	369,543	+11.26(+3.30%)
Jan 29, 2025	341.39	346.49	336.75	341.00	321,280	-0.16(-0.05%)
Jan 28, 2025	352.28	352.86	340.83	341.16	238,146	-11.36(-3.22%)
Jan 27, 2025	353.17	365.58	351.27	352.52	289,106	-0.67(-0.19%)
Jan 24, 2025	353.86	354.47	349.81	353.19	218,359	-1.63(-0.46%)
Jan 23, 2025	351.62	356.63	347.72	354.82	219,442	+0.74(+0.21%)
Jan 22, 2025	349.76	355.55	348.76	354.08	238,369	+3.29(+0.94%)
Jan 21, 2025	348.21	356.84	348.21	350.79	212,747	+4.61(+1.33%)
Jan 17, 2025	349.86	351.31	345.18	346.18	210,767	+0.32(+0.09%)
Jan 16, 2025	341.36	346.34	339.12	345.86	208,879	+2.14(+0.62%)
Jan 15, 2025	349.65	352.18	340.60	343.72	321,211	+10.75(+3.23%)
Jan 14, 2025	325.25	334.68	323.50	332.97	376,439	+17.77(+5.64%)
Jan 13, 2025	311.74	316.98	311.73	315.20	224,947	+1.75(+0.56%)
Jan 10, 2025	310.79	316.61	310.31	313.45	222,808	-6.05(-1.89%)
Jan 08, 2025	312.51	319.92	306.00	319.50	287,156	+3.96(+1.25%)
Jan 07, 2025	320.26	321.39	312.91	315.54	257,143	-4.17(-1.30%)
Jan 06, 2025	320.13	325.37	318.68	319.71	304,844	+3.19(+1.01%)
Jan 03, 2025	313.85	316.87	309.33	316.52	169,383	+6.22(+2.00%)