U.S. Markets close in 5 hrs 40 mins

Taylor Morrison Home Corporation (TMHC)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.67-0.01 (-0.04%)
As of 10:20AM EDT. Market open.
People also watch
TPHWLHUCPWCICCAA
DateOpenHighLowCloseAdj Close*Volume
May 26, 201723.7123.8123.5423.6723.67163,395
May 25, 201723.9324.0123.5623.6823.68593,300
May 24, 201723.4923.8423.2423.7823.781,572,900
May 23, 201723.8423.9823.4423.4723.471,222,400
May 22, 201723.3423.5923.3423.5423.541,010,100
May 19, 201723.0523.4123.0323.3523.351,470,200
May 18, 201722.7123.1622.5723.0123.011,515,000
May 17, 201723.1823.4222.7822.7922.79609,400
May 16, 201723.4923.7123.3323.5023.501,183,300
May 15, 201723.2223.5523.2023.3523.35741,800
May 12, 201723.2123.2122.9223.1123.111,220,800
May 11, 201723.1023.2622.8623.2223.22763,400
May 10, 201723.1623.3623.0923.1423.14626,200
May 09, 201723.1323.3623.0723.2623.261,069,600
May 08, 201722.9223.2122.8623.0223.02748,400
May 05, 201722.7823.0922.7822.9522.95739,600
May 04, 201722.9223.2922.8523.0123.011,151,400
May 03, 201722.9123.1622.8322.9022.901,194,200
May 02, 201722.8023.1222.7623.0023.004,897,400
May 01, 201723.2824.6023.2224.1524.152,153,200
Apr 28, 201723.1623.2022.7523.1023.101,114,300
Apr 27, 201722.7623.1822.3123.0223.021,029,000
Apr 26, 201722.2522.6922.1822.5122.511,230,700
Apr 25, 201722.3222.3221.9222.1922.191,005,700
Apr 24, 201722.3522.5122.0222.3122.31940,600
Apr 21, 201721.9222.0921.6822.0422.041,252,500
Apr 20, 201722.1922.4721.7621.9421.94848,700
Apr 19, 201722.0522.2121.8722.0522.051,027,700
Apr 18, 201721.5722.0921.4721.9421.941,120,700
Apr 17, 201721.4421.6021.3821.5621.561,706,000
Apr 13, 201721.3921.6621.3221.3921.39991,000
Apr 12, 201721.5521.6421.3321.4321.431,192,700
Apr 11, 201721.3521.6021.3521.5121.51945,200
Apr 10, 201721.2621.5421.2521.3521.35832,000
Apr 07, 201721.2321.4221.0921.2621.26669,500
Apr 06, 201721.0221.4220.8721.2721.27849,700
Apr 05, 201721.2821.5320.9821.0021.001,042,000
Apr 04, 201721.0921.3520.9621.2721.271,132,500
Apr 03, 201721.3621.4421.1521.1921.19717,600
Mar 31, 201721.4421.5221.2321.3221.321,295,900
Mar 30, 201721.4921.5621.3021.4421.44842,700
Mar 29, 201721.5521.6121.3321.4521.451,050,100
Mar 28, 201721.1921.6621.1921.5521.551,427,500
Mar 27, 201721.0421.3320.9021.2821.281,128,200
Mar 24, 201721.3621.6321.2621.2721.271,199,100
Mar 23, 201720.9221.4620.9221.2021.202,005,200
Mar 22, 201721.0621.3820.4720.8520.855,031,000
Mar 21, 201722.0822.1421.7121.8521.85855,100
Mar 20, 201721.6522.1721.4422.0522.051,338,500
Mar 17, 201721.8222.0621.4821.6321.631,864,500
Mar 16, 201720.8821.7320.8621.7121.711,023,200
Mar 15, 201720.6920.9220.5020.8020.80803,800
Mar 14, 201720.5520.7020.2820.5520.55469,400
Mar 13, 201720.7220.9320.5020.6920.69476,600
Mar 10, 201720.7120.9620.5220.7320.73865,400
Mar 09, 201720.7120.8820.2820.4620.46338,600
Mar 08, 201720.4420.8020.2520.6820.68770,800
Mar 07, 201720.7320.9320.3320.5420.541,125,500
Mar 06, 201720.6720.8220.4420.6920.69367,200
Mar 03, 201720.6820.7720.5620.6820.68506,700
Mar 02, 201720.7620.8720.5020.6820.68564,400
Mar 01, 201720.4221.0420.4020.7620.761,223,500
Feb 28, 201720.2920.3919.9820.1320.131,747,000
Feb 27, 201719.9020.3519.8120.3420.341,141,900
Feb 24, 201719.5019.8819.3019.8419.84940,100
Feb 23, 201719.7819.7819.1819.5819.581,212,500
Feb 22, 201719.3019.7519.2419.4519.451,329,000
Feb 21, 201719.1019.3818.9919.2719.27555,800
Feb 17, 201719.0619.0618.8319.0519.05453,200
Feb 16, 201719.0619.2318.9319.0319.03789,500
Feb 15, 201718.6719.1918.6519.0319.03587,300
Feb 14, 201718.5718.8518.4118.8418.84671,700
Feb 13, 201719.1819.2518.6518.9718.97747,300
Feb 10, 201718.7319.2418.5119.0419.041,495,500
Feb 09, 201718.7518.9018.5518.6518.65953,900
Feb 08, 201718.7418.9018.5018.7618.76784,400
Feb 07, 201719.0019.0718.6518.7718.77647,500
Feb 06, 201719.0519.1918.8218.9918.991,096,800
Feb 03, 201718.7519.1518.7519.0019.001,140,700
Feb 02, 201718.6519.0118.5018.7418.741,396,100
Feb 01, 201719.0119.0618.2618.6918.696,686,000
Jan 31, 201720.0820.9319.2319.4019.401,745,500
Jan 30, 201721.0521.0520.6620.9620.96301,900
Jan 27, 201721.6421.6521.1921.2921.29416,200
Jan 26, 201721.4221.8021.4021.5721.57384,000
Jan 25, 201721.2121.6721.1821.2721.27396,200
Jan 24, 201720.1821.0820.0121.0121.01342,700
Jan 23, 201719.9720.3119.9219.9719.97222,100
Jan 20, 201720.2020.3219.9019.9619.96274,400
Jan 19, 201720.1820.4720.1620.1720.17433,500
Jan 18, 201720.0120.1419.8520.1420.14269,800
Jan 17, 201719.9820.1219.6820.0620.06283,500
Jan 13, 201719.5719.9619.3919.9419.94215,700
Jan 12, 201719.4519.6619.0819.5319.53375,800
Jan 11, 201719.4319.5419.1619.4219.42269,500
Jan 10, 201719.3119.6819.2119.4519.45470,700
Jan 09, 201719.2419.5118.9119.2119.21605,600
Jan 06, 201719.4019.4919.1319.1519.15310,300
Jan 05, 201719.3919.5419.2519.4719.47494,700
Jan 04, 201719.5019.7019.4319.5019.50654,200
*Close price adjusted for dividends and splits.
Loading more data...