TopBuild Corp. (BLD)
NYSE: BLD · Real-Time Price · USD
387.24
-21.04 (-5.15%)
At close: Mar 6, 2026, 4:00 PM EST
386.71
-0.53 (-0.14%)
After-hours: Mar 6, 2026, 7:00 PM EST
TopBuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 399.07 | 402.04 | 383.59 | 387.24 | 387.24 | -5.15% | 503,877 |
| Mar 5, 2026 | 416.93 | 425.43 | 406.84 | 408.28 | 408.28 | -3.13% | 389,481 |
| Mar 4, 2026 | 437.07 | 437.07 | 417.59 | 421.48 | 421.48 | -2.60% | 394,778 |
| Mar 3, 2026 | 421.55 | 438.21 | 420.59 | 432.74 | 432.74 | -1.41% | 313,134 |
| Mar 2, 2026 | 438.77 | 444.77 | 426.87 | 438.95 | 438.95 | -2.09% | 236,050 |
| Feb 27, 2026 | 462.10 | 462.31 | 445.86 | 448.30 | 448.30 | -4.21% | 439,993 |
| Feb 26, 2026 | 469.99 | 494.13 | 440.36 | 467.98 | 467.98 | -3.57% | 720,789 |
| Feb 25, 2026 | 513.15 | 513.98 | 480.23 | 485.32 | 485.32 | -5.04% | 333,780 |
| Feb 24, 2026 | 505.08 | 512.11 | 498.58 | 511.06 | 511.06 | 1.04% | 422,584 |
| Feb 23, 2026 | 515.23 | 520.74 | 498.00 | 505.80 | 505.80 | -2.53% | 228,244 |
| Feb 20, 2026 | 523.53 | 527.91 | 512.78 | 518.92 | 518.92 | -0.70% | 342,701 |
| Feb 19, 2026 | 527.82 | 533.01 | 519.46 | 522.58 | 522.58 | -1.97% | 287,041 |
| Feb 18, 2026 | 544.78 | 550.00 | 531.24 | 533.10 | 533.10 | -2.19% | 207,895 |
| Feb 17, 2026 | 548.21 | 559.47 | 536.41 | 545.06 | 545.06 | -1.06% | 267,190 |
| Feb 13, 2026 | 540.58 | 554.00 | 532.00 | 550.90 | 550.90 | 2.53% | 334,921 |
| Feb 12, 2026 | 548.92 | 555.85 | 537.14 | 537.33 | 537.33 | -1.25% | 300,873 |
| Feb 11, 2026 | 537.55 | 545.11 | 521.03 | 544.12 | 544.12 | 0.78% | 372,208 |
| Feb 10, 2026 | 525.73 | 540.05 | 525.73 | 539.89 | 539.89 | 3.35% | 315,857 |
| Feb 9, 2026 | 517.40 | 523.27 | 512.57 | 522.39 | 522.39 | 0.94% | 318,082 |
| Feb 6, 2026 | 500.22 | 521.10 | 495.99 | 517.50 | 517.50 | 4.78% | 420,062 |
| Feb 5, 2026 | 498.36 | 507.00 | 488.96 | 493.91 | 493.91 | -1.18% | 296,673 |
| Feb 4, 2026 | 484.98 | 505.94 | 484.98 | 499.83 | 499.83 | 4.01% | 391,504 |
| Feb 3, 2026 | 466.16 | 491.37 | 463.14 | 480.56 | 480.56 | 3.54% | 297,512 |
| Feb 2, 2026 | 465.61 | 473.83 | 461.00 | 464.12 | 464.12 | -0.84% | 179,197 |
| Jan 30, 2026 | 473.39 | 474.35 | 461.05 | 468.05 | 468.05 | -2.51% | 281,404 |
| Jan 29, 2026 | 484.53 | 488.26 | 469.51 | 480.09 | 480.09 | -0.45% | 188,828 |
| Jan 28, 2026 | 481.34 | 489.38 | 475.40 | 482.24 | 482.24 | 0.35% | 158,261 |
| Jan 27, 2026 | 477.04 | 482.49 | 468.76 | 480.55 | 480.55 | -0.08% | 198,628 |
| Jan 26, 2026 | 490.14 | 490.55 | 477.84 | 480.95 | 480.95 | -1.51% | 252,303 |
| Jan 23, 2026 | 490.11 | 492.87 | 482.08 | 488.33 | 488.33 | -0.84% | 177,076 |
| Jan 22, 2026 | 497.42 | 507.38 | 488.34 | 492.46 | 492.46 | -0.37% | 300,645 |
| Jan 21, 2026 | 486.22 | 503.13 | 482.75 | 494.28 | 494.28 | 2.44% | 346,359 |
| Jan 20, 2026 | 486.08 | 491.84 | 478.04 | 482.51 | 482.51 | -2.28% | 268,341 |
| Jan 16, 2026 | 499.84 | 509.36 | 490.76 | 493.77 | 493.77 | -1.38% | 306,328 |
| Jan 15, 2026 | 495.02 | 502.88 | 489.40 | 500.68 | 500.68 | 3.00% | 285,158 |
| Jan 14, 2026 | 487.61 | 491.26 | 481.48 | 486.10 | 486.10 | -0.70% | 251,897 |
| Jan 13, 2026 | 473.46 | 491.09 | 471.13 | 489.53 | 489.53 | 3.17% | 379,817 |
| Jan 12, 2026 | 463.00 | 479.99 | 461.00 | 474.48 | 474.48 | 1.88% | 438,331 |
| Jan 9, 2026 | 448.99 | 466.92 | 447.29 | 465.73 | 465.73 | 5.59% | 954,497 |
| Jan 8, 2026 | 418.01 | 444.65 | 417.72 | 441.07 | 441.07 | 4.50% | 336,237 |
| Jan 7, 2026 | 446.80 | 447.85 | 420.66 | 422.07 | 422.07 | -5.12% | 376,355 |
| Jan 6, 2026 | 439.49 | 448.63 | 436.08 | 444.86 | 444.86 | 0.50% | 171,369 |
| Jan 5, 2026 | 430.32 | 447.80 | 430.32 | 442.64 | 442.64 | 2.59% | 238,433 |
| Jan 2, 2026 | 419.15 | 432.01 | 415.00 | 431.45 | 431.45 | 3.42% | 158,778 |
| Dec 31, 2025 | 424.06 | 426.00 | 416.63 | 417.19 | 417.19 | -1.86% | 169,131 |
| Dec 30, 2025 | 426.47 | 429.39 | 422.72 | 425.11 | 425.11 | -0.62% | 264,087 |
| Dec 29, 2025 | 432.09 | 432.09 | 425.78 | 427.77 | 427.77 | -0.96% | 205,830 |
| Dec 26, 2025 | 427.29 | 433.13 | 425.08 | 431.92 | 431.92 | 0.89% | 67,491 |
| Dec 24, 2025 | 427.01 | 430.82 | 422.95 | 428.13 | 428.13 | 0.33% | 94,400 |
| Dec 23, 2025 | 430.31 | 430.47 | 422.81 | 426.73 | 426.73 | -0.65% | 195,601 |