Topbuild Corp (NY: BLD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	272.61	277.71	271.28	275.91	178,467	+2.72(+1.00%)
Dec 30, 2021	278.66	279.31	272.44	273.19	150,529	-5.27(-1.89%)
Dec 29, 2021	279.38	282.42	277.69	278.46	114,113	-0.07(-0.03%)
Dec 28, 2021	280.75	284.07	277.42	278.53	173,871	-1.70(-0.61%)
Dec 27, 2021	278.25	280.45	274.79	280.23	94,276	+4.49(+1.63%)
Dec 23, 2021	270.05	275.77	269.05	275.74	145,140	+9.87(+3.71%)
Dec 22, 2021	262.34	266.52	259.49	265.87	128,979	+3.67(+1.40%)
Dec 21, 2021	254.54	262.62	250.99	262.20	334,493	+11.08(+4.41%)
Dec 20, 2021	254.20	254.20	247.11	251.12	352,262	-6.67(-2.59%)
Dec 17, 2021	270.75	272.73	256.13	257.79	625,311	-16.78(-6.11%)
Dec 16, 2021	271.16	275.77	269.61	274.57	287,146	-0.60(-0.22%)
Dec 15, 2021	270.76	275.31	266.26	275.17	339,105	+4.72(+1.75%)
Dec 14, 2021	272.64	272.99	268.00	270.45	276,564	-4.44(-1.62%)
Dec 13, 2021	279.55	280.84	271.00	274.89	207,562	-3.91(-1.40%)
Dec 10, 2021	277.12	279.21	272.63	278.80	176,589	+3.56(+1.29%)
Dec 09, 2021	278.03	279.78	274.99	275.24	197,107	-3.78(-1.35%)
Dec 08, 2021	280.00	280.57	275.70	279.02	209,583	-0.66(-0.24%)
Dec 07, 2021	281.40	283.57	278.03	279.68	179,955	+1.61(+0.58%)
Dec 06, 2021	273.83	278.79	270.72	278.07	180,007	+8.62(+3.20%)
Dec 03, 2021	271.80	277.18	266.62	269.45	264,593	-7.02(-2.54%)
Dec 02, 2021	264.60	278.80	264.60	276.47	268,633	+13.93(+5.31%)
Dec 01, 2021	274.79	276.16	262.38	262.54	223,120	-7.25(-2.69%)
Nov 30, 2021	273.53	277.86	267.35	269.79	300,488	-5.07(-1.84%)
Nov 29, 2021	278.38	278.64	271.81	274.86	151,906	-0.38(-0.14%)
Nov 26, 2021	274.93	280.50	270.06	275.24	166,611	-3.74(-1.34%)
Nov 24, 2021	278.24	279.68	275.93	278.98	97,168	-1.02(-0.36%)
Nov 23, 2021	277.80	280.99	274.12	280.00	284,254	+0.09(+0.03%)
Nov 22, 2021	275.41	284.01	272.32	279.91	377,230	+4.69(+1.70%)
Nov 19, 2021	274.23	278.08	272.50	275.22	147,036	+1.36(+0.50%)
Nov 18, 2021	276.35	274.41	273.42	273.86	146,955	-0.40(-0.15%)
Nov 17, 2021	276.97	278.67	269.38	274.26	199,641	-2.62(-0.95%)
Nov 16, 2021	268.55	281.31	267.17	276.88	280,535	+9.16(+3.42%)
Nov 15, 2021	270.21	271.76	266.68	267.72	210,203	-1.34(-0.50%)
Nov 12, 2021	265.20	269.68	263.57	269.06	132,035	+5.06(+1.92%)
Nov 11, 2021	260.96	265.11	259.05	264.00	116,517	+4.06(+1.56%)
Nov 10, 2021	263.43			259.94	232,173	-4.73(-1.79%)
Nov 09, 2021	263.37	266.02	261.50	264.67	105,963	+3.17(+1.21%)
Nov 08, 2021	265.61	268.64	260.10	261.50	122,830	-2.65(-1.00%)
Nov 05, 2021	264.40	267.26	260.71	264.15	260,674	+3.24(+1.24%)
Nov 04, 2021	260.57	266.58	258.74	260.91	272,326	+1.31(+0.50%)
Nov 03, 2021	259.46	264.03	257.21	259.60	178,675	+1.53(+0.59%)
Nov 02, 2021	258.00	259.15	243.91	258.07	314,386	-5.12(-1.95%)
Nov 01, 2021	257.67	264.38	255.86	263.19	230,542	+6.22(+2.42%)
Oct 29, 2021	253.19	258.56	253.19	256.97	196,457	+2.86(+1.13%)
Oct 28, 2021	251.19	256.23	251.17	254.11	124,788	+4.81(+1.93%)
Oct 27, 2021	247.91	252.22	247.32	249.30	333,941	+2.65(+1.07%)
Oct 26, 2021	250.78			246.65	215,659	-3.35(-1.34%)
Oct 25, 2021	243.48	250.17	242.48	250.00	218,004	+6.51(+2.67%)
Oct 22, 2021	233.59	250.87	232.72	243.49	513,838	+10.78(+4.63%)
Oct 21, 2021	229.00	232.79	227.60	232.71	152,568	+4.67(+2.05%)
Oct 20, 2021	221.61	228.21	221.37	228.04	178,376	+6.43(+2.90%)
Oct 19, 2021	225.85	226.97	220.55	221.61	92,497	-2.78(-1.24%)
Oct 18, 2021	220.03	225.51	218.72	224.39	136,179	+3.61(+1.64%)
Oct 15, 2021	222.06	223.97	220.12	220.78	245,638	+0.48(+0.22%)
Oct 14, 2021	214.09	220.99	213.74	220.30	157,175	+7.93(+3.73%)
Oct 13, 2021	211.29	212.90	208.62	212.37	127,109	+2.58(+1.23%)
Oct 12, 2021	209.73	210.19	206.74	209.79	117,577	+0.07(+0.03%)
Oct 11, 2021	210.83	212.71	209.46	209.72	89,958	-0.92(-0.44%)
Oct 08, 2021	213.20	213.20	209.91	210.64	123,396	-1.96(-0.92%)
Oct 07, 2021	211.39	214.47	210.64	212.60	131,294	+4.02(+1.93%)
Oct 06, 2021	203.70	208.72	202.22	208.58	173,055	+2.70(+1.31%)
Oct 05, 2021	208.86	210.46	205.54	205.88	245,985	-2.54(-1.22%)
Oct 04, 2021	205.75	208.84	203.59	208.42	196,918	+1.81(+0.88%)

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.