U.S. markets open in 2 hours 58 minutes

Taylor Morrison Home Corporation (TMHC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.97+1.38 (+5.85%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 202023.5625.0023.5124.9724.971,459,700
Sep 21, 202023.9024.3023.0923.5923.591,439,900
Sep 18, 202025.1125.1624.3324.6924.692,661,300
Sep 17, 202025.1825.6124.5624.8424.841,472,400
Sep 16, 202024.6626.1124.5525.8025.801,762,300
Sep 15, 202024.9125.1924.2924.3224.32972,200
Sep 14, 202025.0025.0624.3224.7524.751,074,700
Sep 11, 202024.3024.8224.1624.7224.721,349,700
Sep 10, 202024.3324.6823.7823.9723.97744,300
Sep 09, 202023.2424.4223.0124.3224.321,049,200
Sep 08, 202022.6023.5522.3522.8922.891,523,500
Sep 04, 202024.2524.3122.4222.8622.862,140,000
Sep 03, 202025.1025.3023.3923.9023.901,616,300
Sep 02, 202024.9225.0424.2524.8524.851,038,000
Sep 01, 202023.4024.8922.9624.8524.851,350,600
Aug 31, 202024.5224.7723.5123.5323.531,638,700
Aug 28, 202024.4124.8224.1424.2924.29991,700
Aug 27, 202025.3025.3524.2724.3024.301,257,400
Aug 26, 202025.8725.9925.0225.0325.03922,600
Aug 25, 202026.1226.1425.2125.8025.801,701,400
Aug 24, 202026.0026.2125.4025.9925.991,259,300
Aug 21, 202024.5825.8324.4925.6825.681,500,000
Aug 20, 202024.4425.2624.3824.8124.81962,100
Aug 19, 202024.9924.9924.4224.7924.79742,400
Aug 18, 202025.4226.1025.0625.1525.151,005,300
Aug 17, 202024.4625.3924.3425.2625.26963,800
Aug 14, 202024.1124.5023.8824.2824.281,052,900
Aug 13, 202024.1524.5223.8124.3924.39972,700
Aug 12, 202024.2024.4423.6024.4124.411,087,200
Aug 11, 202024.5424.6523.7723.8523.851,252,900
Aug 10, 202023.3024.5723.2824.1824.181,724,900
Aug 07, 202023.1223.4822.8523.1423.141,285,700
Aug 06, 202023.5223.8023.2423.3523.351,204,000
Aug 05, 202023.2923.6022.8823.5723.571,268,100
Aug 04, 202023.4323.8422.9723.1423.141,564,000
Aug 03, 202023.6124.0023.2623.6623.661,350,900
Jul 31, 202024.1924.2022.9423.4523.451,608,900
Jul 30, 202024.0224.1823.0223.9123.911,963,900
Jul 29, 202023.7424.9123.7124.7524.751,641,900
Jul 28, 202024.9025.2823.6323.6723.671,269,200
Jul 27, 202024.0624.9323.7824.9124.91987,300
Jul 24, 202024.1724.4223.4324.0024.001,160,300
Jul 23, 202025.6725.9523.7724.4724.471,281,700
Jul 22, 202023.7525.6123.6225.0725.073,005,400
Jul 21, 202024.2124.2223.4724.0424.041,352,400
Jul 20, 202023.1523.3722.7623.2423.241,549,600
Jul 17, 202023.0323.6322.8023.3423.341,842,300
Jul 16, 202021.8922.7321.4022.7222.721,743,800
Jul 15, 202022.4522.4521.3321.9421.941,189,100
Jul 14, 202020.3121.3420.2021.2921.291,165,600
Jul 13, 202021.8022.1320.4420.4820.481,764,900
Jul 10, 202020.5621.9520.3721.5021.502,093,000
Jul 09, 202022.5322.6120.3320.4620.462,042,600
Jul 08, 202020.0122.1319.8122.1222.123,161,300
Jul 07, 202019.0719.4018.8818.9218.921,192,600
Jul 06, 202019.4219.6318.8619.2919.291,046,100
Jul 02, 202019.2019.3418.5218.6718.671,080,100
Jul 01, 202019.3519.4718.3818.6218.621,693,500
Jun 30, 202019.0919.4618.6819.2919.291,268,900
Jun 29, 202018.2419.4517.7319.1219.121,542,300
Jun 26, 202018.2618.4417.5517.9717.972,120,500
Jun 25, 202018.0118.8817.7918.5518.551,038,400
Jun 24, 202019.4419.6317.7718.6618.661,771,200
Jun 23, 202019.6020.1719.2919.9519.951,924,800
Jun 22, 202018.7819.3218.3419.2719.271,575,800
Jun 19, 202019.1819.2918.3918.8418.843,313,200
Jun 18, 202019.2419.6318.7018.8018.802,303,900
Jun 17, 202020.7320.8819.5519.7619.761,482,500
Jun 16, 202021.4121.5419.6820.8020.802,421,400
Jun 15, 202017.7120.3517.6220.1020.102,230,000
Jun 12, 202018.9919.4618.0618.8618.861,874,400
Jun 11, 202018.9419.4517.8117.8217.821,848,000
Jun 10, 202020.1620.7919.4020.4620.462,357,300
Jun 09, 202020.2420.5719.7820.2820.281,743,800
Jun 08, 202021.9322.3320.4420.7720.772,836,100
Jun 05, 202021.3421.8120.6721.3221.322,731,300
Jun 04, 202020.5420.7619.6819.9119.912,878,100
Jun 03, 202020.1920.9219.9920.7120.712,520,900
Jun 02, 202020.1020.2419.3619.7119.711,651,800
Jun 01, 202019.3320.3418.9719.5819.581,535,600
May 29, 202018.9119.7518.7819.3319.332,172,600
May 28, 202020.4920.8719.2219.3819.382,596,900
May 27, 202019.4220.3018.5220.0120.012,868,100
May 26, 202019.3319.4818.5118.6218.622,458,500
May 22, 202017.6818.2017.3718.1618.161,164,900
May 21, 202017.3017.7817.2217.5217.523,371,000
May 20, 202017.1117.5616.7217.1117.112,444,600
May 19, 202016.4617.4616.2516.6516.652,055,200
May 18, 202015.8217.0015.7316.8216.822,408,300
May 15, 202014.1015.0713.9114.7314.731,416,100
May 14, 202013.2314.3812.8314.2814.282,193,800
May 13, 202014.1114.1613.4713.9113.912,976,500
May 12, 202015.7015.8314.2814.3314.332,112,100
May 11, 202015.2215.7514.7415.6515.652,648,500
May 08, 202014.8515.8614.5315.7415.741,899,500
May 07, 202014.7514.8714.1914.3014.303,286,900
May 06, 202014.5015.1514.0914.7714.773,265,600
May 05, 202014.3014.9414.1814.3714.372,424,000
May 04, 202013.1814.0712.8013.9213.921,189,800
May 01, 202013.8214.0012.9013.6913.691,954,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...