UK Markets closed

Taylor Morrison Home Corporation (TMHC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.74+0.40 (+1.46%)
As of 12:50PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 202227.2628.1027.3827.7527.75282,621
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
09 May 202227.2228.3626.9027.2527.25981,900
06 May 202227.6628.2626.8527.7227.721,203,200
05 May 202229.1229.3127.6227.9727.971,721,500
04 May 202228.2029.5527.6229.4629.461,320,500
03 May 202227.3928.1827.0928.0428.041,408,600
02 May 202226.1527.4325.9827.3027.301,418,400
29 Apr 202227.0227.2926.1026.1926.191,403,900
28 Apr 202227.2227.4226.0127.2427.241,402,800
27 Apr 202227.3927.6026.0726.3026.301,301,500
26 Apr 202228.2228.8227.5627.6527.651,547,800
25 Apr 202226.7928.6326.5428.6228.621,334,500
22 Apr 202227.4627.4626.8126.8926.89860,300
21 Apr 202228.4828.7027.5027.7327.731,021,800
20 Apr 202228.1328.6427.7628.0228.02790,300
19 Apr 202227.0928.0326.9927.7527.75801,500
18 Apr 202226.6827.2626.6426.9226.92574,300
14 Apr 202227.1727.7026.6526.8326.83679,500
13 Apr 202226.2127.4326.2127.0927.09933,600
12 Apr 202226.9627.9526.1526.2326.231,176,600
11 Apr 202225.6626.7225.6526.4026.401,286,100
08 Apr 202225.3926.8525.2425.8625.861,033,700
07 Apr 202225.5026.0025.0225.4225.421,441,800
06 Apr 202226.0026.2425.2925.5925.591,524,600
05 Apr 202227.4927.9926.3326.3726.371,538,100
04 Apr 202227.3328.0927.2627.7727.77927,500
01 Apr 202227.4427.8226.9527.2027.201,571,600
31 Mar 202228.5128.9027.2027.2227.221,794,900
30 Mar 202230.1930.2028.8929.1229.12743,000
29 Mar 202229.6430.6029.6230.1530.151,051,300
28 Mar 202228.6429.1228.4829.1229.121,099,400
25 Mar 202228.9529.0228.2028.6628.66915,300
24 Mar 202229.2529.3028.5628.8928.89886,400
23 Mar 202230.7631.0129.3829.4529.45882,000
22 Mar 202231.4531.8230.8431.1831.18637,900
21 Mar 202232.4432.4630.9331.2631.26830,700
18 Mar 202231.8132.8531.5332.6932.691,270,300
17 Mar 202231.3131.9931.0831.9731.97684,500
16 Mar 202231.0631.7430.2531.3631.361,150,600
15 Mar 202228.9330.8528.9230.7230.72998,700
14 Mar 202230.2030.2028.3628.9728.971,029,200
11 Mar 202230.8731.1830.0430.0930.09770,100
10 Mar 202229.9230.5529.9230.5430.54747,100
09 Mar 202230.3831.2530.3830.8430.84946,500
08 Mar 202230.0031.2129.3929.5729.571,082,500
07 Mar 202232.1632.5230.0430.1830.181,288,300
04 Mar 202232.2332.6831.8132.3332.331,472,800
03 Mar 202233.1333.4232.2032.4532.451,422,400
02 Mar 202230.7333.0930.7133.0133.012,531,200
01 Mar 202229.5430.7629.5430.3330.331,794,200
28 Feb 202229.3030.0829.2229.5029.501,217,000
25 Feb 202228.1529.7528.1229.6929.691,455,500
24 Feb 202226.2328.4126.1428.2228.221,423,400
23 Feb 202228.1728.1726.9127.0327.031,421,500
22 Feb 202228.4728.8727.5927.7027.70973,400
18 Feb 202228.7329.3128.4028.7228.721,121,500
17 Feb 202229.6029.9928.8728.9028.901,088,200
16 Feb 202230.2030.3629.7730.0630.06807,500
15 Feb 202230.0730.6729.9130.3330.33932,600
14 Feb 202228.9729.7728.9629.6929.691,344,000
11 Feb 202229.6329.9828.7629.0829.081,163,700
10 Feb 202229.5630.8828.9629.0829.081,991,200
09 Feb 202230.2131.3130.2030.4730.471,381,700
08 Feb 202229.6530.2329.0529.4729.471,601,500
07 Feb 202229.4529.7929.1129.2429.241,201,700
04 Feb 202230.7431.1329.2729.4629.461,584,800
03 Feb 202230.7731.3030.3731.0031.00998,900
02 Feb 202230.7431.4830.5031.1431.14698,400
01 Feb 202230.6830.7729.4930.6730.67763,000
31 Jan 202229.2130.7129.0430.6930.69899,500
28 Jan 202229.2029.6928.0629.6829.68825,900
27 Jan 202229.7030.0428.6929.1129.111,019,800
26 Jan 202230.3030.8828.6329.3229.321,357,200
25 Jan 202229.9430.3829.3030.0130.01661,300
24 Jan 202229.0030.6128.8530.5030.501,825,600
21 Jan 202229.7330.4229.4929.6129.611,360,700
20 Jan 202230.7431.3629.7329.7729.77787,200
19 Jan 202231.2431.4230.2030.4830.481,006,300
18 Jan 202232.2432.2431.0431.2431.24590,100
14 Jan 202232.8833.3232.2132.7932.79530,700
13 Jan 202232.9933.8532.8333.2333.23796,300
12 Jan 202232.1932.7031.5631.8131.81596,100
11 Jan 202231.6032.4431.1032.1432.14731,100
10 Jan 202230.6931.5530.3531.5231.52772,700
07 Jan 202232.6132.6530.8230.8430.84889,400
06 Jan 202233.3533.3532.3932.5632.56724,100
05 Jan 202234.3134.9333.3133.3333.33668,400
04 Jan 202234.1134.5133.9134.2834.28687,300
03 Jan 202234.9335.1733.6033.7633.761,066,400
31 Dec 202134.5035.1534.4134.9634.96388,000
30 Dec 202134.9535.1434.4734.6334.63426,600
29 Dec 202134.3535.1234.3534.9334.93536,500
28 Dec 202134.2034.8134.2034.5434.54392,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...