TopBuild Corp (28T)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8 | -2.48447204969 | 322 | 322 | 310 | 7 | 310.78787879 | DE |
| 4 | -18 | -5.42168674699 | 332 | 334 | 310 | 33 | 323.10050251 | DE |
| 12 | -52 | -14.2076502732 | 366 | 372 | 294 | 23 | 323.48157895 | DE |
| 26 | -22 | -6.54761904762 | 336 | 384 | 294 | 19 | 332.43641836 | DE |
| 52 | -90 | -22.2772277228 | 404 | 444 | 294 | 25 | 360.19330855 | DE |
| 156 | -90 | -22.2772277228 | 404 | 444 | 294 | 25 | 360.19330855 | DE |
| 260 | -90 | -22.2772277228 | 404 | 444 | 294 | 25 | 360.19330855 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827620 | 312 | 2 | 0.65 | 312 | 312 | 312 | 1 |
| 1739568420 | 310 | 0 | 0.00 | 312 | 312 | 310 | 11 |
| 1739482020 | 310 | 0 | 0.00 | 310 | 310 | 310 | 3 |
| 1739395620 | 310 | -12 | -3.73 | 318 | 318 | 310 | 16 |
| 1739309220 | 322 | 2 | 0.63 | 322 | 322 | 322 | 2 |
| 1739222820 | 320 | 4 | 1.27 | 322 | 322 | 320 | 12 |
| 1738963620 | 316 | -12 | -3.66 | 332 | 334 | 316 | 62 |
| 1738877220 | 328 | 8 | 2.50 | 330 | 334 | 328 | 145 |
| 1738790820 | 320 | -2 | -0.62 | 318 | 320 | 310 | 62 |
| 1738704420 | 322 | -4 | -1.23 | 320 | 322 | 320 | 31 |
| 1738618020 | 326 | 0 | 0.00 | 326 | 326 | 326 | 0 |
| 1738358820 | 326 | 0 | 0.00 | 326 | 326 | 326 | 0 |
| 1738272420 | 326 | -6 | -1.81 | 326 | 326 | 326 | 12 |
| 1738186020 | 332 | -8 | -2.35 | 332 | 332 | 332 | 41 |
| 1738099620 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1738013220 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1737754020 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1737667620 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1737581220 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1737494820 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1737408420 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1737149220 | 340 | 6 | 1.80 | 340 | 340 | 340 | 1 |
| 1737062820 | 334 | 4 | 1.21 | 336 | 336 | 334 | 4 |
| 1736976420 | 330 | 18 | 5.77 | 330 | 330 | 330 | 8 |
| 1736890020 | 312 | 4 | 1.30 | 312 | 312 | 312 | 13 |
| 1736803620 | 308 | 2 | 0.65 | 306 | 308 | 306 | 9 |
| 1736544420 | 306 | 0 | 0.00 | 306 | 306 | 306 | 0 |
| 1736458020 | 306 | 0 | 0.00 | 306 | 306 | 306 | 0 |
| 1736371620 | 306 | -8 | -2.55 | 306 | 306 | 306 | 13 |
| 1736285220 | 314 | 0 | 0.00 | 314 | 314 | 314 | 0 |
| 1736198820 | 314 | 12 | 3.97 | 306 | 314 | 306 | 28 |
| 1735939620 | 302 | 2 | 0.67 | 302 | 302 | 302 | 20 |
| 1735853220 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1735594020 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1735334820 | 300 | 0 | 0.00 | 300 | 300 | 300 | 0 |
| 1734989220 | 300 | 2 | 0.67 | 298 | 300 | 296 | 96 |
| 1734730020 | 298 | 2 | 0.68 | 294 | 298 | 294 | 8 |
| 1734643620 | 296 | -28 | -8.64 | 308 | 308 | 296 | 19 |
| 1734557220 | 324 | 0 | 0.00 | 324 | 324 | 324 | 0 |
| 1734470820 | 324 | -2 | -0.61 | 324 | 324 | 324 | 12 |
| 1734384420 | 326 | 0 | 0.00 | 326 | 326 | 326 | 0 |
| 1734125220 | 326 | -24 | -6.86 | 332 | 332 | 326 | 13 |
| 1734038820 | 350 | 0 | 0.00 | 350 | 350 | 350 | 0 |
| 1733952420 | 350 | -8 | -2.23 | 350 | 350 | 350 | 28 |
| 1733866020 | 358 | 4 | 1.13 | 360 | 360 | 358 | 14 |
| 1733779620 | 354 | 0 | 0.00 | 354 | 354 | 354 | 0 |
| 1733520420 | 354 | -6 | -1.67 | 354 | 354 | 354 | 24 |
| 1733434020 | 360 | -12 | -3.23 | 360 | 360 | 360 | 16 |
| 1733347620 | 372 | 0 | 0.00 | 372 | 372 | 372 | 0 |
| 1733261220 | 372 | 0 | 0.00 | 372 | 372 | 372 | 0 |
| 1733174820 | 372 | 4 | 1.09 | 372 | 372 | 372 | 4 |
| 1732915620 | 368 | -2 | -0.54 | 368 | 368 | 368 | 4 |
| 1732829220 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1732742820 | 370 | 4 | 1.09 | 370 | 370 | 370 | 22 |
| 1732656420 | 366 | 6 | 1.67 | 366 | 366 | 366 | 6 |
| 1732570020 | 360 | 14 | 4.05 | 360 | 360 | 360 | 16 |
| 1732310820 | 346 | 0 | 0.00 | 346 | 346 | 346 | 0 |
| 1732224420 | 346 | 16 | 4.85 | 334 | 346 | 334 | 29 |
| 1732138020 | 330 | 0 | 0.00 | 330 | 330 | 330 | 0 |
| 1732051620 | 330 | 4 | 1.23 | 326 | 330 | 326 | 28 |
| 1731965220 | 326 | -18 | -5.23 | 326 | 326 | 326 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
