Advertisement
Advertisement
U.S. markets open in 2 hours 37 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Taylor Morrison Home Corporation (TMHC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.87+0.04 (+0.14%)
At close: 04:00PM EDT
27.56 -0.31 (-1.11%)
After hours: 04:05PM EDT
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202227.9228.4427.7127.8727.871,199,700
Aug 05, 202227.4128.0327.0727.8327.83674,500
Aug 04, 202227.5828.3627.3628.0228.021,007,800
Aug 03, 202228.0328.0427.3127.6527.65961,400
Aug 02, 202228.3328.5827.5127.5327.531,033,600
Aug 01, 202228.7229.4428.2428.6528.651,495,800
Jul 29, 202228.5328.7427.8628.7028.701,157,800
Jul 28, 202228.2128.7427.1228.3028.301,378,300
Jul 27, 202227.5028.6026.7628.4828.481,628,700
Jul 26, 202227.0627.3726.8827.0027.00941,100
Jul 25, 202227.5127.5827.1127.2727.27915,500
Jul 22, 202227.7228.4427.2327.7127.711,102,700
Jul 21, 202226.3227.6826.0227.5827.581,338,700
Jul 20, 202226.8827.0826.4526.8526.851,097,600
Jul 19, 202226.2626.9125.9126.8326.83580,100
Jul 18, 202226.3726.3725.5625.7925.79868,400
Jul 15, 202226.4526.5225.3626.2626.26722,500
Jul 14, 202226.0026.1425.4526.0426.04769,100
Jul 13, 202225.4226.5924.9926.4526.451,066,400
Jul 12, 202225.4626.8625.4626.1326.13909,800
Jul 11, 202225.7526.0925.5525.8125.81948,800
Jul 08, 202224.8325.5724.8325.3625.36627,300
Jul 07, 202224.9025.2724.5025.1325.13601,200
Jul 06, 202225.4225.6724.1624.8124.81860,800
Jul 05, 202224.0025.2523.8425.2325.23901,700
Jul 01, 202223.5024.7923.5024.6024.60861,400
Jun 30, 202222.7623.5522.3823.3623.36888,100
Jun 29, 202223.0223.4422.7023.0223.02829,700
Jun 28, 202223.6323.9823.2423.2523.251,384,700
Jun 27, 202223.3424.2023.0023.6123.611,354,400
Jun 24, 202222.8923.6522.6823.2423.242,593,100
Jun 23, 202221.5822.8221.5822.6622.662,211,500
Jun 22, 202220.7521.9220.7521.2621.262,403,700
Jun 21, 202221.3221.7220.6720.8020.801,981,600
Jun 17, 202220.9921.1820.0520.6920.693,246,900
Jun 16, 202223.1523.3921.1621.2921.292,436,400
Jun 15, 202224.7525.1223.8724.5124.511,266,900
Jun 14, 202224.6025.1924.3524.5124.511,525,400
Jun 13, 202225.5526.1524.2324.4624.461,473,900
Jun 10, 202227.0427.4926.3926.4026.40945,600
Jun 09, 202227.3528.0327.3527.6327.631,131,900
Jun 08, 202227.9728.3027.3327.6027.60918,800
Jun 07, 202227.9128.4727.5228.4628.461,102,700
Jun 06, 202228.5028.6127.9328.2428.24784,500
Jun 03, 202228.4628.7728.2828.4628.46684,500
Jun 02, 202228.8829.3128.4628.9328.93952,900
Jun 01, 202229.0729.1428.3628.7128.71853,200
May 31, 202229.6429.7528.7828.9728.971,602,400
May 27, 202228.7329.0428.3328.8328.83774,500
May 26, 202228.0229.0628.0228.5428.54995,800
May 25, 202226.1228.0126.1127.8927.89920,200
May 24, 202226.8627.1025.7626.3126.311,045,500
May 23, 202228.1728.1726.9627.1727.17930,600
May 20, 202228.1128.1126.9727.9327.93963,700
May 19, 202227.2628.3427.2627.6927.691,030,900
May 18, 202228.2928.5527.2027.3427.341,154,500
May 17, 202228.6528.8827.8928.8828.881,041,300
May 16, 202227.9028.3027.2127.9827.98863,700
May 13, 202227.5328.3927.2728.1428.141,129,800
May 12, 202225.3627.1025.3627.0927.091,532,600
May 11, 202226.9927.2625.5125.5425.541,131,800
May 10, 202227.6427.9226.1426.8526.851,427,200
May 09, 202227.2228.3626.9027.2527.25981,900
May 06, 202227.6628.2626.8527.7227.721,203,200
May 05, 202229.1229.3127.6227.9727.971,721,500
May 04, 202228.2029.5527.6229.4629.461,320,500
May 03, 202227.3928.1827.0928.0428.041,408,600
May 02, 202226.1527.4325.9827.3027.301,418,400
Apr 29, 202227.0227.2926.1026.1926.191,403,900
Apr 28, 202227.2227.4226.0127.2427.241,402,800
Apr 27, 202227.3927.6026.0726.3026.301,301,500
Apr 26, 202228.2228.8227.5627.6527.651,547,800
Apr 25, 202226.7928.6326.5428.6228.621,334,500
Apr 22, 202227.4627.4626.8126.8926.89860,300
Apr 21, 202228.4828.7027.5027.7327.731,021,800
Apr 20, 202228.1328.6427.7628.0228.02790,300
Apr 19, 202227.0928.0326.9927.7527.75801,500
Apr 18, 202226.6827.2626.6426.9226.92574,300
Apr 14, 202227.1727.7026.6526.8326.83679,500
Apr 13, 202226.2127.4326.2127.0927.09933,600
Apr 12, 202226.9627.9526.1526.2326.231,176,600
Apr 11, 202225.6626.7225.6526.4026.401,286,100
Apr 08, 202225.3926.8525.2425.8625.861,033,700
Apr 07, 202225.5026.0025.0225.4225.421,441,800
Apr 06, 202226.0026.2425.2925.5925.591,524,600
Apr 05, 202227.4927.9926.3326.3726.371,538,100
Apr 04, 202227.3328.0927.2627.7727.77927,500
Apr 01, 202227.4427.8226.9527.2027.201,571,600
Mar 31, 202228.5128.9027.2027.2227.221,794,900
Mar 30, 202230.1930.2028.8929.1229.12743,000
Mar 29, 202229.6430.6029.6230.1530.151,051,300
Mar 28, 202228.6429.1228.4829.1229.121,099,400
Mar 25, 202228.9529.0228.2028.6628.66915,300
Mar 24, 202229.2529.3028.5628.8928.89886,400
Mar 23, 202230.7631.0129.3829.4529.45882,000
Mar 22, 202231.4531.8230.8431.1831.18637,900
Mar 21, 202232.4432.4630.9331.2631.26830,700
Mar 18, 202231.8132.8531.5332.6932.691,270,300
Mar 17, 202231.3131.9931.0831.9731.97684,500
Mar 16, 202231.0631.7430.2531.3631.361,150,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement