Mail

TMHC - Taylor Morrison Home Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	47.00	47.28	46.33	46.70	46.70	1,096,100
08 Jun 2023	46.70	47.22	46.49	47.03	47.03	1,123,600
07 Jun 2023	46.45	47.11	46.37	46.86	46.86	1,466,400
06 Jun 2023	44.43	46.48	44.42	46.28	46.28	2,259,000
05 Jun 2023	44.00	44.53	43.83	44.26	44.26	1,576,800
02 Jun 2023	43.24	44.57	43.21	44.45	44.45	2,225,900
01 Jun 2023	42.20	42.96	42.20	42.85	42.85	1,165,300
31 May 2023	43.38	43.45	42.15	42.43	42.43	1,401,600
30 May 2023	43.32	43.69	43.14	43.38	43.38	1,609,400
26 May 2023	43.26	43.34	42.60	43.30	43.30	999,500
25 May 2023	43.13	43.84	42.98	43.30	43.30	1,684,400
24 May 2023	42.48	42.98	42.37	42.81	42.81	1,103,400
23 May 2023	42.56	42.93	42.21	42.35	42.35	1,898,400
22 May 2023	44.29	44.72	42.99	42.99	42.99	1,877,400
19 May 2023	45.38	45.51	43.85	44.25	44.25	1,115,300
18 May 2023	44.55	45.45	44.36	45.26	45.26	930,900
17 May 2023	44.00	44.53	43.58	44.51	44.51	943,100
16 May 2023	43.11	44.10	42.51	43.97	43.97	1,291,200
15 May 2023	43.68	43.85	43.09	43.48	43.48	1,124,100
12 May 2023	43.99	44.16	43.11	43.60	43.60	875,100
11 May 2023	43.30	43.99	43.06	43.95	43.95	783,600
10 May 2023	44.00	44.04	42.98	43.54	43.54	1,609,500
09 May 2023	43.29	44.02	43.09	43.58	43.58	1,554,500
08 May 2023	42.16	43.31	42.08	43.29	43.29	1,131,900
05 May 2023	42.02	42.53	41.55	42.42	42.42	838,100
04 May 2023	42.28	42.60	41.40	41.59	41.59	972,100
03 May 2023	41.91	43.11	41.91	42.37	42.37	1,546,700
02 May 2023	42.48	42.48	41.18	41.90	41.90	1,202,400
01 May 2023	43.00	43.20	41.98	42.36	42.36	1,096,600
28 Apr 2023	42.09	43.13	41.97	43.09	43.09	1,547,100
27 Apr 2023	40.12	42.10	39.88	42.08	42.08	2,272,700
26 Apr 2023	38.77	40.16	38.77	39.06	39.06	1,624,900
25 Apr 2023	39.79	40.53	39.56	40.13	40.13	1,383,700
24 Apr 2023	39.39	39.95	39.13	39.91	39.91	715,200
21 Apr 2023	39.34	39.57	39.04	39.41	39.41	999,900
20 Apr 2023	39.72	40.34	39.13	39.36	39.36	1,038,100
19 Apr 2023	39.10	39.58	38.67	39.50	39.50	754,200
18 Apr 2023	38.72	39.26	38.64	39.24	39.24	830,700
17 Apr 2023	37.98	38.54	37.84	38.51	38.51	507,800
14 Apr 2023	37.86	38.15	37.47	38.01	38.01	1,025,900
13 Apr 2023	37.85	38.20	37.41	37.91	37.91	666,200
12 Apr 2023	37.75	38.18	37.59	37.78	37.78	587,000
11 Apr 2023	36.80	37.93	36.80	37.68	37.68	712,900
10 Apr 2023	36.31	36.85	36.17	36.54	36.54	983,900
06 Apr 2023	37.13	37.52	36.15	36.31	36.31	680,100
05 Apr 2023	37.50	37.76	36.89	37.15	37.15	1,031,800
04 Apr 2023	38.24	38.36	37.49	37.82	37.82	1,461,700
03 Apr 2023	38.11	38.52	37.81	38.34	38.34	984,000
31 Mar 2023	37.20	38.29	37.20	38.26	38.26	1,234,200
30 Mar 2023	36.94	37.41	36.74	37.16	37.16	1,208,800
29 Mar 2023	37.24	37.31	36.46	36.80	36.80	976,300
28 Mar 2023	36.79	37.10	36.50	36.93	36.93	576,900
27 Mar 2023	36.97	37.20	36.61	36.80	36.80	638,700
24 Mar 2023	36.21	37.04	35.57	36.78	36.78	892,800
23 Mar 2023	36.95	37.84	36.47	36.64	36.64	1,146,800
22 Mar 2023	36.68	37.46	36.35	36.35	36.35	709,800
21 Mar 2023	36.47	37.21	36.47	36.66	36.66	1,040,200
20 Mar 2023	35.85	36.40	35.73	35.94	35.94	701,100
17 Mar 2023	36.23	36.41	35.39	35.55	35.55	1,585,500
16 Mar 2023	35.23	36.48	34.68	36.20	36.20	629,400
15 Mar 2023	35.40	35.96	34.63	35.43	35.43	1,164,500
14 Mar 2023	35.65	36.17	35.35	35.83	35.83	828,700
13 Mar 2023	34.47	35.64	34.10	34.89	34.89	1,059,200
10 Mar 2023	36.56	36.62	34.62	35.24	35.24	1,094,000
09 Mar 2023	36.70	37.25	36.39	36.43	36.43	891,700
08 Mar 2023	35.92	36.64	35.61	36.61	36.61	744,500
07 Mar 2023	36.00	36.14	35.51	35.53	35.53	1,090,800
06 Mar 2023	36.30	36.53	35.59	35.78	35.78	595,000
03 Mar 2023	36.24	36.71	35.73	36.47	36.47	606,900
02 Mar 2023	35.48	35.78	35.11	35.76	35.76	697,900
01 Mar 2023	35.75	36.41	35.53	35.94	35.94	812,300
28 Feb 2023	35.53	36.19	35.53	35.83	35.83	1,245,100
27 Feb 2023	35.54	35.92	35.37	35.60	35.60	525,800
24 Feb 2023	34.86	35.44	34.61	35.20	35.20	998,600
23 Feb 2023	35.45	35.71	34.77	35.56	35.56	710,100
22 Feb 2023	35.11	35.52	34.66	35.00	35.00	1,326,300
21 Feb 2023	34.94	35.93	34.55	34.75	34.75	1,210,400
17 Feb 2023	36.13	36.38	35.07	35.84	35.84	1,415,000
16 Feb 2023	36.06	36.69	35.88	36.23	36.23	736,800
15 Feb 2023	35.70	36.83	35.10	36.63	36.63	907,000
14 Feb 2023	36.08	36.49	35.52	36.00	36.00	728,700
13 Feb 2023	35.90	36.54	35.74	36.53	36.53	701,600
10 Feb 2023	35.27	36.07	35.09	35.85	35.85	840,400
09 Feb 2023	36.19	36.36	35.49	35.62	35.62	801,100
08 Feb 2023	36.37	36.37	35.29	35.59	35.59	1,025,700
07 Feb 2023	35.70	36.80	35.64	36.69	36.69	646,000
06 Feb 2023	35.90	36.31	35.70	36.01	36.01	584,500
03 Feb 2023	36.15	37.07	36.09	36.49	36.49	893,800
02 Feb 2023	36.76	37.65	36.52	37.29	37.29	1,071,700
01 Feb 2023	35.89	36.69	35.23	36.26	36.26	1,297,200
31 Jan 2023	33.71	35.80	33.71	35.80	35.80	1,958,100
30 Jan 2023	33.90	34.39	33.20	33.41	33.41	1,658,200
27 Jan 2023	34.09	34.74	34.06	34.46	34.46	825,100
26 Jan 2023	34.00	34.41	33.63	34.25	34.25	699,100
25 Jan 2023	33.03	33.80	32.85	33.71	33.71	915,800
24 Jan 2023	33.46	33.58	32.00	33.40	33.40	337,800
23 Jan 2023	32.70	33.48	32.70	33.24	33.24	503,800
20 Jan 2023	32.39	32.87	31.66	32.85	32.85	633,500
19 Jan 2023	32.71	32.71	32.05	32.27	32.27	651,300
18 Jan 2023	33.41	34.02	32.84	32.88	32.88	899,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...