TMHC - Taylor Morrison Home Corporation

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 202347.0047.2846.3346.7046.701,096,100
08 Jun 202346.7047.2246.4947.0347.031,123,600
07 Jun 202346.4547.1146.3746.8646.861,466,400
06 Jun 202344.4346.4844.4246.2846.282,259,000
05 Jun 202344.0044.5343.8344.2644.261,576,800
02 Jun 202343.2444.5743.2144.4544.452,225,900
01 Jun 202342.2042.9642.2042.8542.851,165,300
31 May 202343.3843.4542.1542.4342.431,401,600
30 May 202343.3243.6943.1443.3843.381,609,400
26 May 202343.2643.3442.6043.3043.30999,500
25 May 202343.1343.8442.9843.3043.301,684,400
24 May 202342.4842.9842.3742.8142.811,103,400
23 May 202342.5642.9342.2142.3542.351,898,400
22 May 202344.2944.7242.9942.9942.991,877,400
19 May 202345.3845.5143.8544.2544.251,115,300
18 May 202344.5545.4544.3645.2645.26930,900
17 May 202344.0044.5343.5844.5144.51943,100
16 May 202343.1144.1042.5143.9743.971,291,200
15 May 202343.6843.8543.0943.4843.481,124,100
12 May 202343.9944.1643.1143.6043.60875,100
11 May 202343.3043.9943.0643.9543.95783,600
10 May 202344.0044.0442.9843.5443.541,609,500
09 May 202343.2944.0243.0943.5843.581,554,500
08 May 202342.1643.3142.0843.2943.291,131,900
05 May 202342.0242.5341.5542.4242.42838,100
04 May 202342.2842.6041.4041.5941.59972,100
03 May 202341.9143.1141.9142.3742.371,546,700
02 May 202342.4842.4841.1841.9041.901,202,400
01 May 202343.0043.2041.9842.3642.361,096,600
28 Apr 202342.0943.1341.9743.0943.091,547,100
27 Apr 202340.1242.1039.8842.0842.082,272,700
26 Apr 202338.7740.1638.7739.0639.061,624,900
25 Apr 202339.7940.5339.5640.1340.131,383,700
24 Apr 202339.3939.9539.1339.9139.91715,200
21 Apr 202339.3439.5739.0439.4139.41999,900
20 Apr 202339.7240.3439.1339.3639.361,038,100
19 Apr 202339.1039.5838.6739.5039.50754,200
18 Apr 202338.7239.2638.6439.2439.24830,700
17 Apr 202337.9838.5437.8438.5138.51507,800
14 Apr 202337.8638.1537.4738.0138.011,025,900
13 Apr 202337.8538.2037.4137.9137.91666,200
12 Apr 202337.7538.1837.5937.7837.78587,000
11 Apr 202336.8037.9336.8037.6837.68712,900
10 Apr 202336.3136.8536.1736.5436.54983,900
06 Apr 202337.1337.5236.1536.3136.31680,100
05 Apr 202337.5037.7636.8937.1537.151,031,800
04 Apr 202338.2438.3637.4937.8237.821,461,700
03 Apr 202338.1138.5237.8138.3438.34984,000
31 Mar 202337.2038.2937.2038.2638.261,234,200
30 Mar 202336.9437.4136.7437.1637.161,208,800
29 Mar 202337.2437.3136.4636.8036.80976,300
28 Mar 202336.7937.1036.5036.9336.93576,900
27 Mar 202336.9737.2036.6136.8036.80638,700
24 Mar 202336.2137.0435.5736.7836.78892,800
23 Mar 202336.9537.8436.4736.6436.641,146,800
22 Mar 202336.6837.4636.3536.3536.35709,800
21 Mar 202336.4737.2136.4736.6636.661,040,200
20 Mar 202335.8536.4035.7335.9435.94701,100
17 Mar 202336.2336.4135.3935.5535.551,585,500
16 Mar 202335.2336.4834.6836.2036.20629,400
15 Mar 202335.4035.9634.6335.4335.431,164,500
14 Mar 202335.6536.1735.3535.8335.83828,700
13 Mar 202334.4735.6434.1034.8934.891,059,200
10 Mar 202336.5636.6234.6235.2435.241,094,000
09 Mar 202336.7037.2536.3936.4336.43891,700
08 Mar 202335.9236.6435.6136.6136.61744,500
07 Mar 202336.0036.1435.5135.5335.531,090,800
06 Mar 202336.3036.5335.5935.7835.78595,000
03 Mar 202336.2436.7135.7336.4736.47606,900
02 Mar 202335.4835.7835.1135.7635.76697,900
01 Mar 202335.7536.4135.5335.9435.94812,300
28 Feb 202335.5336.1935.5335.8335.831,245,100
27 Feb 202335.5435.9235.3735.6035.60525,800
24 Feb 202334.8635.4434.6135.2035.20998,600
23 Feb 202335.4535.7134.7735.5635.56710,100
22 Feb 202335.1135.5234.6635.0035.001,326,300
21 Feb 202334.9435.9334.5534.7534.751,210,400
17 Feb 202336.1336.3835.0735.8435.841,415,000
16 Feb 202336.0636.6935.8836.2336.23736,800
15 Feb 202335.7036.8335.1036.6336.63907,000
14 Feb 202336.0836.4935.5236.0036.00728,700
13 Feb 202335.9036.5435.7436.5336.53701,600
10 Feb 202335.2736.0735.0935.8535.85840,400
09 Feb 202336.1936.3635.4935.6235.62801,100
08 Feb 202336.3736.3735.2935.5935.591,025,700
07 Feb 202335.7036.8035.6436.6936.69646,000
06 Feb 202335.9036.3135.7036.0136.01584,500
03 Feb 202336.1537.0736.0936.4936.49893,800
02 Feb 202336.7637.6536.5237.2937.291,071,700
01 Feb 202335.8936.6935.2336.2636.261,297,200
31 Jan 202333.7135.8033.7135.8035.801,958,100
30 Jan 202333.9034.3933.2033.4133.411,658,200
27 Jan 202334.0934.7434.0634.4634.46825,100
26 Jan 202334.0034.4133.6334.2534.25699,100
25 Jan 202333.0333.8032.8533.7133.71915,800
24 Jan 202333.4633.5832.0033.4033.40337,800
23 Jan 202332.7033.4832.7033.2433.24503,800
20 Jan 202332.3932.8731.6632.8532.85633,500
19 Jan 202332.7132.7132.0532.2732.27651,300
18 Jan 202333.4134.0232.8432.8832.88899,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...