UK Markets close in 15 mins

Taylor Morrison Home Corporation (TMHC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.49+1.23 (+3.39%)
As of 11:15AM EST. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202336.7637.5336.5337.4937.49381,616
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
17 Jan 202333.1633.3532.8933.3133.31831,500
13 Jan 202332.4233.7132.3233.1533.151,614,200
12 Jan 202332.8633.3232.1133.0833.08984,200
11 Jan 202332.5232.9432.2232.8332.83782,800
10 Jan 202331.9632.3331.7532.1332.13844,300
09 Jan 202332.7333.0732.1032.1932.19618,400
06 Jan 202332.5332.7932.1132.6932.691,031,200
05 Jan 202331.8432.4831.7232.1532.151,034,100
04 Jan 202331.8132.6631.6132.3232.32911,400
03 Jan 202330.9731.3930.5031.2431.24883,900
30 Dec 202230.2130.5530.1430.3530.35626,200
29 Dec 202229.9930.6529.7430.6230.62470,900
28 Dec 202230.9331.0229.6929.7029.70526,000
27 Dec 202230.7931.0230.6430.8430.84388,800
23 Dec 202230.7230.8730.3630.7330.73314,200
22 Dec 202230.6630.9630.2930.9330.93774,200
21 Dec 202230.7931.4030.6731.0531.05690,900
20 Dec 202230.2230.7430.0230.3030.30795,500
19 Dec 202230.9031.1330.3630.5230.52750,700
16 Dec 202230.4630.9430.2530.9430.943,188,100
15 Dec 202229.9231.3429.5831.3231.321,511,400
14 Dec 202230.6931.2230.2930.7130.71953,000
13 Dec 202232.3032.7730.6130.6530.651,422,300
12 Dec 202230.0230.6529.8230.4630.46704,900
09 Dec 202229.8130.3429.5529.9329.93409,000
08 Dec 202230.3030.5930.0230.2230.22513,400
07 Dec 202229.2430.4329.1130.3930.39623,400
06 Dec 202229.8229.8928.7829.0529.05582,600
05 Dec 202229.9930.0929.5929.7529.75587,900
02 Dec 202230.0330.9629.9730.6030.60641,900
01 Dec 202230.7031.6930.5030.7630.761,193,500
30 Nov 202229.3530.4028.8430.3930.391,352,200
29 Nov 202228.9929.7728.9929.6229.621,242,900
28 Nov 202229.2829.8529.1329.3629.361,134,200
25 Nov 202229.1629.4829.1629.3529.35265,900
23 Nov 202228.6629.6028.2729.4129.41988,600
22 Nov 202228.0028.7927.7828.7828.78956,600
21 Nov 202227.4427.6627.2227.4927.49835,800
18 Nov 202227.9527.9527.1327.6027.60782,400
17 Nov 202226.7527.3126.4127.2727.27914,100
16 Nov 202227.9628.1627.3527.5427.54637,900
15 Nov 202227.6828.2827.3528.1928.19868,700
14 Nov 202227.7828.0427.0127.0127.01962,500
11 Nov 202228.2128.5127.7628.1928.191,053,600
10 Nov 202227.4928.7827.0328.1828.182,230,300
09 Nov 202225.5426.5825.3625.6725.67869,800
08 Nov 202226.3126.4325.4825.8525.85838,700
07 Nov 202225.9726.2625.3826.1326.13686,100
04 Nov 202225.3026.2725.1225.8025.80730,200
03 Nov 202225.0125.3824.6024.8524.85985,600
02 Nov 202226.7127.0825.6225.6225.621,043,100
01 Nov 202227.1727.1726.1126.6726.671,052,600
31 Oct 202226.3226.5525.7026.3426.341,067,500
28 Oct 202225.9126.8125.7626.7726.771,186,800
27 Oct 202225.5626.9825.1125.9525.951,637,200
26 Oct 202226.6027.6026.0326.4326.431,286,600
25 Oct 202225.3727.0725.0927.0327.031,709,700
24 Oct 202224.7725.4324.5525.1925.191,173,600
21 Oct 202223.9524.7623.5124.7024.701,572,600
20 Oct 202224.2224.9523.8123.8523.851,651,500
19 Oct 202225.0925.2423.6024.0524.051,449,800
18 Oct 202225.4825.9525.1525.6025.601,263,000
17 Oct 202225.3525.9024.8024.9424.941,366,100
14 Oct 202226.0226.1224.7524.7624.76986,300
13 Oct 202224.7526.0223.9225.7825.781,299,500
12 Oct 202225.8626.0125.3625.4525.45966,500
11 Oct 202225.7026.5425.4225.8225.821,221,600
10 Oct 202225.9126.0725.5025.8025.80724,400
07 Oct 202225.8325.9625.2725.6825.681,161,600
06 Oct 202225.6726.3325.6726.2826.28857,600
05 Oct 202225.5526.0125.4725.8725.871,007,800
04 Oct 202224.9626.0924.9626.0726.071,379,300
03 Oct 202223.8224.6423.5524.4324.431,020,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...