• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    TopBuild Corp. Common Stock (NY:BLD)

    440.58 +18.51 (+4.39%)
    Streaming Delayed Price Updated: 1:50 PM EST, Jan 8, 2026 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 (%)
    Jan 07, 2026 446.80 447.85 420.66 422.07 376,370 -22.79(-5.12%)
    Jan 06, 2026 439.49 448.63 436.08 444.86 185,757 +2.22(+0.50%)
    Jan 05, 2026 430.32 447.80 430.32 442.64 246,323 +11.19(+2.59%)
    Jan 02, 2026 419.15 432.00 415.00 431.45 162,055 +14.26(+3.42%)
    Dec 31, 2025 424.06 426.00 416.62 417.19 171,945 -7.92(-1.86%)
    Dec 30, 2025 426.47 429.38 422.72 425.11 264,816 -2.66(-0.62%)
    Dec 29, 2025 432.09 432.09 425.78 427.77 207,232 -4.15(-0.96%)
    Dec 26, 2025 427.29 433.12 425.08 431.92 69,249 +3.79(+0.89%)
    Dec 24, 2025 427.01 430.82 422.95 428.13 95,889 +1.40(+0.33%)
    Dec 23, 2025 430.31 430.47 422.81 426.73 206,903 -2.80(-0.65%)
    Dec 22, 2025 430.31 430.73 422.96 429.53 150,874 +2.75(+0.64%)
    Dec 19, 2025 427.42 430.96 419.47 426.78 851,622 -3.40(-0.79%)
    Dec 18, 2025 426.11 433.70 420.26 430.18 368,590 +11.15(+2.66%)
    Dec 17, 2025 423.93 431.17 414.49 419.03 254,130 -9.56(-2.23%)
    Dec 16, 2025 429.28 431.15 421.85 428.59 313,869 +0.00(+0.00%)
    Dec 15, 2025 439.15 440.50 423.44 428.59 378,828 -7.32(-1.68%)
    Dec 12, 2025 445.81 449.95 434.65 435.91 480,250 -8.11(-1.83%)
    Dec 11, 2025 447.03 454.91 441.82 444.02 330,912 +3.42(+0.78%)
    Dec 10, 2025 421.45 442.98 419.00 440.60 495,300 +21.43(+5.11%)
    Dec 09, 2025 431.02 436.31 418.75 419.17 347,437 -14.17(-3.27%)
    Dec 08, 2025 436.42 437.20 430.56 433.34 234,054 -3.70(-0.85%)
    Dec 05, 2025 441.78 446.61 436.11 437.04 201,610 -5.77(-1.30%)
    Dec 04, 2025 448.67 450.85 436.03 442.81 220,058 -7.02(-1.56%)
    Dec 03, 2025 447.95 454.55 442.26 449.83 291,103 +2.75(+0.62%)
    Dec 02, 2025 447.26 449.73 439.09 447.08 264,142 +1.26(+0.28%)
    Dec 01, 2025 445.50 454.16 441.45 445.82 229,464 -6.68(-1.48%)
    Nov 28, 2025 456.64 456.64 448.21 452.50 99,601 -2.63(-0.58%)
    Nov 26, 2025 443.34 460.63 443.34 455.13 276,454 +7.91(+1.77%)
    Nov 25, 2025 433.33 449.31 426.86 447.22 328,606 +17.33(+4.03%)
    Nov 24, 2025 429.39 435.72 426.00 429.89 189,787 -1.26(-0.29%)
    Nov 21, 2025 409.15 434.59 409.15 431.15 238,680 +23.87(+5.86%)
    Nov 20, 2025 413.36 420.00 406.10 407.28 198,765 -5.51(-1.33%)
    Nov 19, 2025 412.82 416.41 404.43 412.79 238,697 +0.98(+0.24%)
    Nov 18, 2025 399.00 411.82 397.20 411.81 254,298 +8.23(+2.04%)
    Nov 17, 2025 418.93 420.62 402.18 403.58 180,251 -15.41(-3.68%)
    Nov 14, 2025 420.29 428.14 414.12 418.99 217,982 -5.42(-1.28%)
    Nov 13, 2025 435.01 440.19 422.07 424.41 281,535 -15.56(-3.54%)
    Nov 12, 2025 432.94 440.11 432.88 439.97 308,681 +6.44(+1.49%)
    Nov 11, 2025 434.82 438.42 426.37 433.53 292,749 +0.02(+0.00%)
    Nov 10, 2025 423.59 433.90 422.27 433.51 430,791 +10.97(+2.60%)
    Nov 07, 2025 403.97 422.89 403.25 422.54 421,875 +16.83(+4.15%)
    Nov 06, 2025 407.52 409.42 398.77 405.71 343,345 +0.08(+0.02%)
    Nov 05, 2025 416.19 428.81 403.44 405.63 396,118 -13.21(-3.15%)
    Nov 04, 2025 417.17 420.74 392.94 418.84 614,742 -3.66(-0.87%)
    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 Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.