Taylor Morrison Home Corp (NY: TMHC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	70.12	71.19	69.84	71.08	505,781	+1.64(+2.36%)
Nov 21, 2024	69.81	70.60	69.33	69.44	611,576	+0.14(+0.20%)
Nov 20, 2024	69.28	69.92	68.92	69.30	817,420	-0.23(-0.33%)
Nov 19, 2024	68.96	69.67	68.01	69.53	608,681	+0.32(+0.46%)
Nov 18, 2024	69.36	70.02	68.40	69.21	849,000	-0.81(-1.16%)
Nov 15, 2024	70.05	70.80	69.48	70.02	519,815	-0.16(-0.23%)
Nov 14, 2024	70.15	71.16	69.63	70.18	769,071	+0.39(+0.56%)
Nov 13, 2024	71.37	71.55	69.47	69.79	568,041	-0.41(-0.58%)
Nov 12, 2024	72.77	73.14	69.94	70.20	1,233,429	-2.75(-3.77%)
Nov 11, 2024	73.92	74.69	72.79	72.95	1,073,302	-0.39(-0.53%)
Nov 08, 2024	71.69	73.74	71.45	73.34	1,324,200	+1.84(+2.57%)
Nov 07, 2024	70.61	72.29	70.61	71.50	865,584	+0.84(+1.19%)
Nov 06, 2024	70.68	71.87	68.32	70.66	1,204,576	-1.03(-1.44%)
Nov 05, 2024	69.56	71.74	69.56	71.69	769,800	+1.58(+2.25%)
Nov 04, 2024	69.03	71.91	68.91	70.11	599,836	+1.42(+2.07%)
Nov 01, 2024	69.10	70.09	68.47	68.69	539,860	+0.19(+0.28%)
Oct 31, 2024	68.70	69.38	68.15	68.50	769,712	-0.92(-1.33%)
Oct 30, 2024	69.44	70.86	69.13	69.42	814,975	-0.37(-0.53%)
Oct 29, 2024	65.56	69.82	64.95	69.79	1,673,241	-0.10(-0.14%)
Oct 28, 2024	69.21	70.30	69.16	69.89	817,889	+1.37(+2.00%)
Oct 25, 2024	69.34	69.74	68.38	68.52	839,200	+0.16(+0.23%)
Oct 24, 2024	67.86	69.18	67.73	68.36	1,350,188	+1.16(+1.73%)
Oct 23, 2024	66.05	68.27	66.05	67.20	1,513,748	+2.36(+3.64%)
Oct 22, 2024	66.36	66.55	64.84	64.84	1,145,729	-2.80(-4.14%)
Oct 21, 2024	70.88	70.91	67.48	67.64	786,010	-3.33(-4.69%)
Oct 18, 2024	70.31	71.42	70.03	70.97	564,968	+1.02(+1.46%)
Oct 17, 2024	70.71	70.75	69.55	69.95	592,488	-0.92(-1.30%)
Oct 16, 2024	70.01	71.21	69.78	70.87	473,726	+1.87(+2.71%)
Oct 15, 2024	68.71	70.23	68.71	69.00	536,816	+0.52(+0.76%)
Oct 14, 2024	67.33	68.87	67.33	68.48	493,917	+1.08(+1.60%)
Oct 11, 2024	66.97	67.94	66.90	67.40	317,818	+0.50(+0.75%)
Oct 10, 2024	66.49	67.23	66.23	66.90	534,653	-0.77(-1.14%)
Oct 09, 2024	67.89	68.38	67.52	67.67	619,606	-0.21(-0.31%)
Oct 08, 2024	67.63	68.68	66.77	67.88	433,536	+0.41(+0.61%)
Oct 07, 2024	66.95	67.51	66.16	67.47	556,681	-0.29(-0.43%)
Oct 04, 2024	69.60	69.60	67.00	67.76	607,323	-1.33(-1.93%)
Oct 03, 2024	68.87	69.65	68.28	69.09	508,283	-0.14(-0.20%)
Oct 02, 2024	69.47	69.95	68.62	69.23	407,423	-1.11(-1.58%)
Oct 01, 2024	70.47	70.75	69.13	70.34	454,961	+0.08(+0.11%)
Sep 30, 2024	69.52	70.46	69.14	70.26	797,720	-0.01(-0.01%)
Sep 27, 2024	69.72	71.07	69.02	70.27	946,390	+1.40(+2.03%)
Sep 26, 2024	68.69	69.15	68.22	68.87	916,787	+0.83(+1.22%)
Sep 25, 2024	68.69	69.29	67.81	68.04	791,308	-1.56(-2.24%)
Sep 24, 2024	70.16	70.51	68.86	69.60	729,814	-0.59(-0.84%)
Sep 23, 2024	70.66	71.31	69.57	70.19	697,159	+0.32(+0.46%)
Sep 20, 2024	70.42	71.48	69.73	69.87	3,133,519	-1.99(-2.77%)
Sep 19, 2024	71.57	71.95	70.36	71.86	1,166,860	+2.16(+3.10%)
Sep 18, 2024	69.71	71.69	68.86	69.70	1,332,692	-0.04(-0.06%)
Sep 17, 2024	69.76	69.88	68.35	69.74	847,853	+0.94(+1.37%)
Sep 16, 2024	69.11	69.77	67.72	68.80	576,766	+0.14(+0.20%)
Sep 13, 2024	67.33	68.90	66.77	68.66	736,126	+3.36(+5.15%)
Sep 12, 2024	63.98	66.09	63.95	65.30	1,027,834	+1.67(+2.62%)
Sep 11, 2024	63.55	64.09	62.16	63.63	1,181,486	-0.70(-1.09%)
Sep 10, 2024	64.49	64.65	63.25	64.33	630,744	+0.29(+0.45%)
Sep 09, 2024	64.23	65.10	63.61	64.04	866,161	-0.11(-0.17%)
Sep 06, 2024	64.39	65.91	64.12	64.15	650,553	+0.13(+0.20%)
Sep 05, 2024	64.72	65.27	63.80	64.02	808,119	-0.70(-1.08%)
Sep 04, 2024	64.81	65.30	63.70	64.72	616,379	-0.71(-1.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.