Topbuild Corp (NY: BLD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		184.08	184.08	184.08	209,571	-3.32(-1.77%)
Dec 30, 2020	188.96	190.90	186.79	187.40	209,571	-0.78(-0.41%)
Dec 29, 2020	192.80	192.80	183.86	188.18	191,485	-2.64(-1.38%)
Dec 28, 2020	198.06	199.99	190.35	190.82	241,602	-7.24(-3.66%)
Dec 24, 2020	195.59	198.43	194.74	198.06	65,900	+4.13(+2.13%)
Dec 23, 2020	200.01	200.14	192.81	193.93	179,659	-4.85(-2.44%)
Dec 22, 2020	197.94	199.98	195.55	198.78	176,779	+1.90(+0.97%)
Dec 21, 2020	190.86	197.75	186.65	196.88	296,623	+0.66(+0.34%)
Dec 18, 2020	194.72	200.32	193.53	196.22	742,100	+2.66(+1.37%)
Dec 17, 2020	179.37	193.71	179.37	193.56	409,507	+15.53(+8.72%)
Dec 16, 2020	183.02	186.73	175.62	178.03	306,964	-3.25(-1.79%)
Dec 15, 2020	174.30	183.65	174.30	181.28	530,131	+9.51(+5.54%)
Dec 14, 2020	168.67	172.71	167.82	171.77	532,953	+5.76(+3.47%)
Dec 11, 2020	166.79	169.74	165.80	166.01	256,400	-1.56(-0.93%)
Dec 10, 2020	165.83	168.01	164.50	167.57	183,973	+1.05(+0.63%)
Dec 09, 2020	164.97	168.26	164.59	166.52	283,843	+3.28(+2.01%)
Dec 08, 2020	164.67	166.49	162.22	163.24	339,299	-3.08(-1.85%)
Dec 07, 2020	163.49	166.62	162.14	166.32	367,585	+2.77(+1.69%)
Dec 04, 2020	171.56	173.50	161.35	163.55	345,900	-8.44(-4.91%)
Dec 03, 2020	167.16	172.96	166.22	171.99	378,483	+5.71(+3.43%)
Dec 02, 2020	173.28	173.28	165.81	166.28	245,165	-6.64(-3.84%)
Dec 01, 2020	176.20	177.58	170.33	172.92	256,800	-1.31(-0.75%)
Nov 30, 2020	177.75	178.13	168.86	174.23	226,834	-4.93(-2.75%)
Nov 27, 2020	176.94	179.27	174.51	179.16	91,400	+2.17(+1.23%)
Nov 25, 2020	182.34	182.69	176.19	176.99	384,100	-5.19(-2.85%)
Nov 24, 2020	190.26	190.26	181.41	182.18	248,692	-6.10(-3.24%)
Nov 23, 2020	184.87	189.49	183.34	188.28	175,576	+4.83(+2.63%)
Nov 20, 2020	180.56	184.63	180.25	183.45	268,800	+1.87(+1.03%)
Nov 19, 2020	181.12	185.10	178.61	181.58	191,921	+1.13(+0.63%)
Nov 18, 2020	180.10	185.72	180.10	180.45	290,747	-0.70(-0.39%)
Nov 17, 2020	173.60	182.71	172.91	181.15	381,253	+6.94(+3.98%)
Nov 16, 2020	168.50	175.43	167.28	174.21	352,275	+7.20(+4.31%)
Nov 13, 2020	165.12	169.76	163.05	167.01	234,100	+4.15(+2.55%)
Nov 12, 2020	165.08	167.86	160.77	162.86	247,069	-3.15(-1.90%)
Nov 11, 2020	165.26	166.23	159.43	166.01	172,281	+1.91(+1.16%)
Nov 10, 2020	158.75	166.02	154.30	164.10	385,189	+9.27(+5.99%)
Nov 09, 2020	183.11	183.67	154.40	154.83	650,174	-15.52(-9.11%)
Nov 06, 2020	177.21	179.16	169.16	170.35	510,200	-6.25(-3.54%)
Nov 05, 2020	173.22	178.08	173.22	176.60	411,733	+5.48(+3.20%)
Nov 04, 2020	159.82	172.03	157.41	171.12	424,201	+14.27(+9.10%)
Nov 03, 2020	157.32	157.47	146.50	156.85	714,036	-3.29(-2.05%)
Nov 02, 2020	156.40	161.69	156.40	160.14	338,819	+6.93(+4.52%)
Oct 30, 2020	157.23	159.79	150.80	153.21	346,100	-4.27(-2.71%)
Oct 29, 2020	161.76	162.87	157.04	157.48	263,017	-3.87(-2.40%)
Oct 28, 2020	162.08	167.21	160.86	161.35	277,666	-4.40(-2.65%)
Oct 27, 2020	171.45	171.45	165.05	165.75	278,006	-4.40(-2.59%)
Oct 26, 2020	176.91	178.97	168.89	170.15	207,999	-9.09(-5.07%)
Oct 23, 2020	179.00	180.88	175.85	179.24	172,400	+1.36(+0.76%)
Oct 22, 2020	178.39	179.30	172.58	177.88	337,875	+0.91(+0.51%)
Oct 21, 2020	182.67	183.75	175.69	176.97	220,668	-4.94(-2.72%)
Oct 20, 2020	182.99	186.27	180.34	181.91	348,864	+0.30(+0.17%)
Oct 19, 2020	187.11	188.48	179.83	181.61	158,748	-4.86(-2.61%)
Oct 16, 2020	188.89	190.98	186.10	186.47	127,700	-2.31(-1.22%)
Oct 15, 2020	182.70	189.37	180.26	188.78	144,311	+3.05(+1.64%)
Oct 14, 2020	190.12	190.12	184.12	185.73	251,855	-2.14(-1.14%)
Oct 13, 2020	188.53	190.16	186.08	187.87	167,003	-3.11(-1.63%)
Oct 12, 2020	188.43	191.79	186.57	190.98	149,028	+4.07(+2.18%)
Oct 09, 2020	185.85	187.97	183.27	186.91	179,200	+3.38(+1.84%)
Oct 08, 2020	183.25	186.54	182.38	183.53	237,657	+3.05(+1.69%)
Oct 07, 2020	180.94	183.79	178.99	180.48	237,212	+2.88(+1.62%)
Oct 06, 2020	180.77	186.10	175.56	177.60	437,843	-0.15(-0.08%)
Oct 05, 2020	177.88	183.55	173.31	177.75	434,023	-2.00(-1.11%)
Oct 02, 2020	173.00	180.94	170.35	179.75	241,400	+2.86(+1.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.