TopBuild Corp. (BLD)
NYSE: BLD · Real-Time Price · USD
415.05
-2.32 (-0.56%)
At close: Sep 15, 2025, 4:00 PM EDT
415.05
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:10 PM EDT
TopBuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 416.16 | 416.16 | 407.84 | 412.12 | - | -1.26% | 162,156 |
| Sep 12, 2025 | 421.68 | 423.84 | 415.00 | 417.37 | 417.37 | -2.11% | 166,109 |
| Sep 11, 2025 | 419.30 | 429.43 | 419.30 | 426.35 | 426.35 | 2.09% | 356,365 |
| Sep 10, 2025 | 421.29 | 423.52 | 415.51 | 417.64 | 417.64 | -0.72% | 245,039 |
| Sep 9, 2025 | 430.00 | 432.94 | 418.63 | 420.65 | 420.65 | -3.09% | 286,014 |
| Sep 8, 2025 | 433.20 | 435.72 | 428.77 | 434.05 | 434.05 | -0.31% | 237,639 |
| Sep 5, 2025 | 436.80 | 443.81 | 431.57 | 435.39 | 435.39 | 1.39% | 387,753 |
| Sep 4, 2025 | 419.64 | 431.24 | 418.62 | 429.42 | 429.42 | 2.84% | 294,101 |
| Sep 3, 2025 | 416.84 | 420.26 | 412.80 | 417.58 | 417.58 | 0.01% | 286,219 |
| Sep 2, 2025 | 409.80 | 417.61 | 409.80 | 417.52 | 417.52 | -0.77% | 318,041 |
| Aug 29, 2025 | 426.03 | 427.00 | 417.00 | 420.76 | 420.76 | -1.10% | 225,414 |
| Aug 28, 2025 | 427.62 | 428.03 | 419.50 | 425.46 | 425.46 | -0.08% | 340,572 |
| Aug 27, 2025 | 428.33 | 430.19 | 424.71 | 425.80 | 425.80 | 0.06% | 355,828 |
| Aug 26, 2025 | 429.06 | 431.35 | 423.30 | 425.54 | 425.54 | -0.94% | 330,062 |
| Aug 25, 2025 | 429.96 | 437.83 | 425.81 | 429.58 | 429.58 | -1.07% | 417,639 |
| Aug 22, 2025 | 419.33 | 442.86 | 417.81 | 434.22 | 434.22 | 4.36% | 306,136 |
| Aug 21, 2025 | 416.98 | 420.32 | 411.24 | 416.09 | 416.09 | -1.11% | 264,339 |
| Aug 20, 2025 | 432.66 | 432.66 | 418.07 | 420.75 | 420.75 | -2.94% | 266,101 |
| Aug 19, 2025 | 430.00 | 436.87 | 426.31 | 433.50 | 433.50 | 1.35% | 255,756 |
| Aug 18, 2025 | 432.10 | 441.59 | 426.51 | 427.73 | 427.73 | -1.01% | 384,265 |
| Aug 15, 2025 | 440.93 | 440.93 | 430.67 | 432.10 | 432.10 | -1.10% | 402,110 |
| Aug 14, 2025 | 435.32 | 440.13 | 432.20 | 436.89 | 436.89 | -1.45% | 362,123 |
| Aug 13, 2025 | 432.07 | 445.74 | 427.96 | 443.31 | 443.31 | 3.18% | 416,771 |
| Aug 12, 2025 | 418.16 | 429.96 | 412.64 | 429.66 | 429.66 | 3.51% | 499,067 |
| Aug 11, 2025 | 415.41 | 418.84 | 406.47 | 415.09 | 415.09 | -0.08% | 343,067 |
| Aug 8, 2025 | 416.10 | 419.46 | 410.34 | 415.41 | 415.41 | 0.54% | 401,127 |
| Aug 7, 2025 | 408.82 | 421.11 | 407.14 | 413.17 | 413.17 | 2.19% | 618,497 |
| Aug 6, 2025 | 410.12 | 411.89 | 402.35 | 404.33 | 404.33 | -0.92% | 518,313 |
| Aug 5, 2025 | 394.00 | 412.99 | 390.25 | 408.08 | 408.08 | 5.40% | 640,965 |
| Aug 4, 2025 | 377.93 | 388.19 | 376.61 | 387.19 | 387.19 | 2.89% | 701,463 |
| Aug 1, 2025 | 369.96 | 379.37 | 365.43 | 376.30 | 376.30 | 1.58% | 570,268 |
| Jul 31, 2025 | 368.96 | 372.80 | 363.10 | 370.43 | 370.43 | -1.39% | 459,535 |
| Jul 30, 2025 | 382.00 | 385.89 | 372.42 | 375.66 | 375.66 | -1.81% | 410,413 |
| Jul 29, 2025 | 384.10 | 386.51 | 379.14 | 382.59 | 382.59 | -0.40% | 311,942 |
| Jul 28, 2025 | 383.97 | 388.30 | 378.78 | 384.12 | 384.12 | 0.04% | 209,074 |
| Jul 25, 2025 | 378.21 | 384.45 | 374.50 | 383.97 | 383.97 | 1.88% | 215,608 |
| Jul 24, 2025 | 379.69 | 380.93 | 373.41 | 376.87 | 376.87 | -1.53% | 348,136 |
| Jul 23, 2025 | 380.12 | 383.20 | 375.63 | 382.74 | 382.74 | 1.99% | 341,322 |
| Jul 22, 2025 | 363.31 | 378.42 | 363.31 | 375.28 | 375.28 | 5.15% | 435,850 |
| Jul 21, 2025 | 360.45 | 364.13 | 356.47 | 356.89 | 356.89 | 0.13% | 286,685 |
| Jul 18, 2025 | 367.54 | 367.54 | 354.45 | 356.43 | 356.43 | -1.84% | 289,791 |
| Jul 17, 2025 | 357.50 | 365.53 | 357.50 | 363.11 | 363.11 | 1.37% | 308,023 |
| Jul 16, 2025 | 359.61 | 364.46 | 353.35 | 358.20 | 358.20 | 0.34% | 428,816 |
| Jul 15, 2025 | 377.00 | 377.00 | 355.74 | 356.97 | 356.97 | -4.64% | 533,550 |
| Jul 14, 2025 | 375.00 | 376.42 | 369.79 | 374.33 | 374.33 | -0.94% | 405,565 |
| Jul 11, 2025 | 377.91 | 384.93 | 377.87 | 377.87 | 377.87 | -1.79% | 491,487 |
| Jul 10, 2025 | 377.20 | 390.83 | 372.83 | 384.77 | 384.77 | 1.58% | 731,627 |
| Jul 9, 2025 | 364.90 | 381.14 | 359.46 | 378.80 | 378.80 | 6.14% | 870,173 |
| Jul 8, 2025 | 357.80 | 361.65 | 348.33 | 356.89 | 356.89 | 3.84% | 673,059 |
| Jul 7, 2025 | 345.82 | 348.93 | 339.11 | 343.69 | 343.69 | -1.13% | 482,302 |