UK Markets closed

Taylor Morrison Home Corporation (TMHC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.32-0.37 (-1.56%)
At close: 04:00PM EDT
23.32 0.00 (0.00%)
After hours: 05:00PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202223.7523.9123.2923.3223.321,558,700
29 Sept 202223.7623.8923.3723.6923.691,229,400
28 Sept 202223.3124.6023.1324.3724.371,394,400
27 Sept 202223.1323.5622.6422.9622.961,378,300
26 Sept 202223.2223.6322.7822.8122.811,559,600
23 Sept 202223.0323.6922.9623.4623.461,219,600
22 Sept 202223.9924.2623.1323.3423.341,863,700
21 Sept 202224.6525.0624.1324.1524.151,260,700
20 Sept 202224.4124.5524.1824.3824.381,367,000
19 Sept 202224.2324.9224.2324.7624.761,433,700
16 Sept 202223.5824.3323.3024.1324.134,283,800
15 Sept 202223.3023.9423.0623.2723.271,186,500
14 Sept 202223.6023.6222.9723.3123.311,101,300
13 Sept 202224.5124.5123.3923.4823.481,135,000
12 Sept 202225.3525.9625.2525.4225.42733,500
09 Sept 202224.6025.1724.5525.1525.15886,400
08 Sept 202224.0124.4823.7124.4124.41768,400
07 Sept 202223.8224.5623.6824.3924.391,055,700
06 Sept 202224.3724.3823.8023.9023.901,237,800
02 Sept 202225.0725.1124.3024.4324.431,080,100
01 Sept 202224.8025.0924.3824.6924.691,124,300
31 Aug 202225.9125.9825.0825.1125.111,163,900
30 Aug 202226.3826.4825.7025.7925.79861,700
29 Aug 202225.9826.5225.9826.1426.14656,200
26 Aug 202227.5027.6026.1426.1826.181,056,200
25 Aug 202226.6827.7326.6127.5027.50982,800
24 Aug 202225.9427.1225.7726.8926.891,021,400
23 Aug 202226.0026.3825.9126.1326.13828,400
22 Aug 202225.9026.2225.7725.9325.93919,200
19 Aug 202227.0727.2226.2226.3626.36886,200
18 Aug 202227.2927.5527.1027.4027.40923,600
17 Aug 202227.7627.8527.3127.3727.37792,300
16 Aug 202228.3228.6627.8028.2528.251,158,600
15 Aug 202228.8228.9728.2428.4128.41728,900
12 Aug 202228.5629.1328.5028.8828.88903,800
11 Aug 202228.6929.0428.3628.5728.571,024,900
10 Aug 202228.0129.2727.9128.3528.351,310,300
09 Aug 202227.7627.9626.9327.2027.201,082,100
08 Aug 202227.9228.4427.7127.8727.871,199,700
05 Aug 202227.4128.0327.0727.8327.83674,500
04 Aug 202227.5828.3627.3628.0228.021,007,800
03 Aug 202228.0328.0427.3127.6527.65961,400
02 Aug 202228.3328.5827.5127.5327.531,033,600
01 Aug 202228.7229.4428.2428.6528.651,495,800
29 Jul 202228.5328.7427.8628.7028.701,157,800
28 Jul 202228.2128.7427.1228.3028.301,378,300
27 Jul 202227.5028.6026.7628.4828.481,628,700
26 Jul 202227.0627.3726.8827.0027.00941,100
25 Jul 202227.5127.5827.1127.2727.27915,500
22 Jul 202227.7228.4427.2327.7127.711,102,700
21 Jul 202226.3227.6826.0227.5827.581,338,700
20 Jul 202226.8827.0826.4526.8526.851,097,600
19 Jul 202226.2626.9125.9126.8326.83580,100
18 Jul 202226.3726.3725.5625.7925.79868,400
15 Jul 202226.4526.5225.3626.2626.26722,500
14 Jul 202226.0026.1425.4526.0426.04769,100
13 Jul 202225.4226.5924.9926.4526.451,066,400
12 Jul 202225.4626.8625.4626.1326.13909,800
11 Jul 202225.7526.0925.5525.8125.81948,800
08 Jul 202224.8325.5724.8325.3625.36627,300
07 Jul 202224.9025.2724.5025.1325.13601,200
06 Jul 202225.4225.6724.1624.8124.81860,800
05 Jul 202224.0025.2523.8425.2325.23901,700
01 Jul 202223.5024.7923.5024.6024.60861,400
30 Jun 202222.7623.5522.3823.3623.36888,100
29 Jun 202223.0223.4422.7023.0223.02829,700
28 Jun 202223.6323.9823.2423.2523.251,384,700
27 Jun 202223.3424.2023.0023.6123.611,354,400
24 Jun 202222.8923.6522.6823.2423.242,593,100
23 Jun 202221.5822.8221.5822.6622.662,211,500
22 Jun 202220.7521.9220.7521.2621.262,403,700
21 Jun 202221.3221.7220.6720.8020.801,981,600
17 Jun 202220.9921.1820.0520.6920.693,246,900
16 Jun 202223.1523.3921.1621.2921.292,436,400
15 Jun 202224.7525.1223.8724.5124.511,266,900
14 Jun 202224.6025.1924.3524.5124.511,525,400
13 Jun 202225.5526.1524.2324.4624.461,473,900
10 Jun 202227.0427.4926.3926.4026.40945,600
09 Jun 202227.3528.0327.3527.6327.631,131,900
08 Jun 202227.9728.3027.3327.6027.60918,800
07 Jun 202227.9128.4727.5228.4628.461,102,700
06 Jun 202228.5028.6127.9328.2428.24784,500
03 Jun 202228.4628.7728.2828.4628.46684,500
02 Jun 202228.8829.3128.4628.9328.93952,900
01 Jun 202229.0729.1428.3628.7128.71853,200
31 May 202229.6429.7528.7828.9728.971,602,400
27 May 202228.7329.0428.3328.8328.83774,500
26 May 202228.0229.0628.0228.5428.54995,800
25 May 202226.1228.0126.1127.8927.89920,200
24 May 202226.8627.1025.7626.3126.311,045,500
23 May 202228.1728.1726.9627.1727.17930,600
20 May 202228.1128.1126.9727.9327.93963,700
19 May 202227.2628.3427.2627.6927.691,030,900
18 May 202228.2928.5527.2027.3427.341,154,500
17 May 202228.6528.8827.8928.8828.881,041,300
16 May 202227.9028.3027.2127.9827.98863,700
13 May 202227.5328.3927.2728.1428.141,129,800
12 May 202225.3627.1025.3627.0927.091,532,600
11 May 202226.9927.2625.5125.5425.541,131,800
10 May 202227.6427.9226.1426.8526.851,427,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...