TopBuild Corp. Common Stock (BLD)
342.68
-9.58 (-2.72%)
Topbuild Corp is a leading provider of insulation and building material services for residential and commercial construction projects in the United States and beyond
The company specializes in the installation of insulation products, including fiberglass and spray foam insulation, while also offering related services to enhance energy efficiency and comfort in buildings. With a focus on high-quality customer service and innovative solutions, Topbuild operates a network of operational branches and distribution centers to meet the needs of contractors, builders, and homeowners.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 348.61 | 351.45 | 341.93 | 342.68 | 256,585 | 342.68 |
| 1/30/2025 | 343.25 | 354.94 | 338.43 | 352.26 | 369,543 | 352.26 |
| 1/29/2025 | 341.39 | 346.49 | 336.75 | 341.00 | 321,280 | 341.00 |
| 1/28/2025 | 352.28 | 352.86 | 340.83 | 341.16 | 238,146 | 341.16 |
| 1/27/2025 | 353.17 | 365.58 | 351.27 | 352.52 | 289,106 | 352.52 |
| 1/24/2025 | 353.86 | 354.47 | 349.81 | 353.19 | 218,359 | 353.19 |
| 1/23/2025 | 351.62 | 356.63 | 347.72 | 354.82 | 219,442 | 354.82 |
| 1/22/2025 | 349.76 | 355.55 | 348.76 | 354.08 | 238,369 | 354.08 |
| 1/21/2025 | 348.21 | 356.84 | 348.21 | 350.79 | 212,747 | 350.79 |
| 1/17/2025 | 349.86 | 351.31 | 345.18 | 346.18 | 210,767 | 346.18 |
| 1/16/2025 | 341.36 | 346.34 | 339.12 | 345.86 | 208,879 | 345.86 |
| 1/15/2025 | 349.65 | 352.18 | 340.60 | 343.72 | 321,211 | 343.72 |
| 1/14/2025 | 325.25 | 334.68 | 323.50 | 332.97 | 376,439 | 332.97 |
| 1/13/2025 | 311.74 | 316.98 | 311.73 | 315.20 | 224,947 | 315.20 |
| 1/10/2025 | 310.79 | 316.61 | 310.31 | 313.45 | 222,808 | 313.45 |
| 1/08/2025 | 312.51 | 319.92 | 306.00 | 319.50 | 287,156 | 319.50 |
| 1/07/2025 | 320.26 | 321.39 | 312.91 | 315.54 | 257,143 | 315.54 |
| 1/06/2025 | 320.13 | 325.37 | 318.68 | 319.71 | 304,844 | 319.71 |
| 1/03/2025 | 313.85 | 316.87 | 309.33 | 316.52 | 169,383 | 316.52 |
| 1/02/2025 | 315.37 | 317.95 | 308.27 | 310.30 | 231,429 | 310.30 |
| 12/31/2024 | 310.91 | 0.00 | 311.34 | 311.34 | 0 | 311.34 |
| 12/30/2024 | 310.90 | 313.39 | 302.70 | 310.91 | 288,978 | 310.91 |
| 12/27/2024 | 310.00 | 313.56 | 307.15 | 310.67 | 219,813 | 310.67 |
| 12/26/2024 | 309.25 | 314.63 | 307.51 | 313.80 | 200,272 | 313.80 |
| 12/24/2024 | 310.14 | 313.78 | 308.07 | 312.44 | 153,858 | 312.44 |
| 12/23/2024 | 308.95 | 313.94 | 304.20 | 311.84 | 323,529 | 311.84 |
| 12/20/2024 | 310.02 | 316.06 | 308.09 | 310.28 | 919,743 | 310.28 |
| 12/19/2024 | 314.64 | 319.79 | 305.79 | 308.09 | 394,194 | 308.09 |
| 12/18/2024 | 339.26 | 339.26 | 317.74 | 318.53 | 640,670 | 318.53 |
| 12/17/2024 | 338.70 | 339.21 | 331.22 | 338.29 | 374,154 | 338.29 |
| 12/16/2024 | 340.00 | 345.05 | 335.28 | 339.96 | 395,355 | 339.96 |
| 12/13/2024 | 351.32 | 351.62 | 340.13 | 344.27 | 267,755 | 344.27 |
| 12/12/2024 | 365.41 | 366.44 | 356.07 | 357.16 | 227,258 | 357.16 |
| 12/11/2024 | 373.14 | 373.33 | 365.48 | 366.34 | 223,524 | 366.34 |
| 12/10/2024 | 375.14 | 379.08 | 364.40 | 366.64 | 258,357 | 366.64 |
| 12/09/2024 | 376.69 | 380.62 | 373.25 | 380.00 | 293,969 | 380.00 |
| 12/06/2024 | 382.68 | 383.80 | 372.01 | 375.93 | 234,236 | 375.93 |
| 12/05/2024 | 386.05 | 387.42 | 373.25 | 374.11 | 290,491 | 374.11 |
| 12/04/2024 | 390.59 | 393.10 | 380.29 | 386.10 | 310,967 | 386.10 |
| 12/03/2024 | 390.31 | 394.02 | 386.06 | 392.69 | 180,189 | 392.69 |
| 12/02/2024 | 389.04 | 394.38 | 381.82 | 389.41 | 277,895 | 389.41 |
| 11/29/2024 | 396.68 | 398.38 | 387.95 | 390.64 | 129,655 | 390.64 |
| 11/27/2024 | 391.00 | 395.85 | 385.99 | 390.00 | 191,657 | 390.00 |
| 11/26/2024 | 400.50 | 400.50 | 383.48 | 387.95 | 377,096 | 387.95 |
| 11/25/2024 | 383.12 | 409.99 | 382.33 | 406.65 | 593,771 | 406.65 |
| 11/22/2024 | 365.44 | 373.29 | 363.27 | 373.05 | 368,682 | 373.05 |
| 11/21/2024 | 352.75 | 367.98 | 350.04 | 361.25 | 239,944 | 361.25 |
| 11/20/2024 | 348.87 | 353.98 | 345.78 | 351.10 | 340,999 | 351.10 |
| 11/19/2024 | 348.51 | 351.50 | 342.75 | 350.10 | 223,613 | 350.10 |
| 11/18/2024 | 345.21 | 354.49 | 344.77 | 350.85 | 259,954 | 350.85 |
| 11/15/2024 | 360.65 | 362.41 | 345.45 | 347.04 | 405,194 | 347.04 |
| 11/14/2024 | 359.55 | 370.03 | 359.55 | 363.22 | 234,902 | 363.22 |
| 11/13/2024 | 366.25 | 368.74 | 358.28 | 359.25 | 275,673 | 359.25 |
| 11/12/2024 | 362.95 | 369.61 | 359.31 | 360.00 | 221,117 | 360.00 |
| 11/11/2024 | 373.83 | 376.93 | 368.57 | 370.41 | 248,882 | 370.41 |
| 11/08/2024 | 370.77 | 373.97 | 367.10 | 368.89 | 191,555 | 368.89 |
| 11/07/2024 | 371.00 | 379.32 | 368.46 | 372.55 | 281,445 | 372.55 |
| 11/06/2024 | 375.33 | 380.24 | 351.71 | 371.17 | 603,227 | 371.17 |
| 11/05/2024 | 361.64 | 387.38 | 361.48 | 377.71 | 756,173 | 377.71 |
| 11/04/2024 | 356.40 | 366.89 | 356.40 | 362.13 | 362,630 | 362.13 |
| 11/01/2024 | 358.38 | 362.00 | 352.65 | 353.73 | 207,506 | 353.73 |