Taylor Morrison Home Corp (NY: TMHC )

62.17 +0.86 (+1.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 48.68 48.80 47.79 48.42 833,815 +0.02(+0.04%)
Jul 28, 2023 48.15 48.73 47.86 48.40 1,061,194 +1.09(+2.30%)
Jul 27, 2023 48.42 48.88 47.00 47.31 1,510,355 -0.41(-0.86%)
Jul 26, 2023 48.44 48.92 46.74 47.72 1,991,343 -2.31(-4.62%)
Jul 25, 2023 49.25 50.57 49.18 50.03 1,137,905 +0.68(+1.38%)
Jul 24, 2023 49.22 49.59 49.06 49.35 817,481 +0.00(+0.00%)
Jul 21, 2023 49.63 49.94 49.08 49.35 884,513 -0.03(-0.06%)
Jul 20, 2023 52.07 52.07 49.19 49.38 730,914 -2.26(-4.38%)
Jul 19, 2023 51.40 51.77 50.78 51.64 811,245 +0.08(+0.16%)
Jul 18, 2023 51.68 52.09 51.24 51.56 619,602 +0.02(+0.04%)
Jul 17, 2023 51.25 51.96 51.02 51.54 862,700 +0.11(+0.21%)
Jul 14, 2023 51.18 51.46 50.49 51.43 948,879 +0.64(+1.26%)
Jul 13, 2023 50.21 50.94 49.90 50.79 1,000,133 +0.85(+1.70%)
Jul 12, 2023 49.31 50.29 49.12 49.94 1,215,817 +1.29(+2.65%)
Jul 11, 2023 48.49 48.77 48.23 48.65 858,666 +0.46(+0.95%)
Jul 10, 2023 46.70 48.21 46.70 48.19 677,061 +1.49(+3.19%)
Jul 07, 2023 46.10 47.17 46.06 46.70 1,103,345 +0.61(+1.32%)
Jul 06, 2023 47.43 47.62 45.51 46.09 1,426,634 -2.11(-4.38%)
Jul 05, 2023 48.50 48.58 47.96 48.20 842,694 -0.56(-1.15%)
Jul 03, 2023 48.88 49.19 48.46 48.76 648,530 -0.01(-0.02%)
Jun 30, 2023 48.41 48.95 48.20 48.77 1,158,052 +0.74(+1.54%)
Jun 29, 2023 47.58 48.15 47.34 48.03 1,249,687 +0.32(+0.67%)
Jun 28, 2023 48.00 48.60 47.63 47.71 1,509,958 +0.02(+0.04%)
Jun 27, 2023 46.77 48.17 46.60 47.69 1,171,089 +1.06(+2.27%)
Jun 26, 2023 47.25 47.90 46.60 46.63 785,529 -0.50(-1.06%)
Jun 23, 2023 46.95 47.51 46.75 47.13 1,263,195 -0.13(-0.28%)
Jun 22, 2023 47.20 47.47 46.89 47.26 778,523 -0.17(-0.36%)
Jun 21, 2023 46.49 47.78 46.34 47.43 960,911 +0.59(+1.26%)
Jun 20, 2023 46.89 47.62 46.72 46.84 1,055,278 +0.04(+0.09%)
Jun 16, 2023 47.99 48.04 46.71 46.80 2,098,816 -0.55(-1.16%)
Jun 15, 2023 46.79 47.36 46.53 47.35 1,083,342 +0.88(+1.89%)
Jun 14, 2023 46.65 47.20 46.10 46.47 1,143,582 -0.48(-1.02%)
Jun 13, 2023 47.62 48.10 46.92 46.95 1,484,582 -0.55(-1.16%)
Jun 12, 2023 46.74 47.80 46.31 47.50 923,235 +0.80(+1.71%)
Jun 09, 2023 47.00 47.28 46.33 46.70 1,096,127 -0.33(-0.70%)
Jun 08, 2023 46.70 47.22 46.49 47.03 1,123,641 +0.17(+0.36%)
Jun 07, 2023 46.45 47.11 46.37 46.86 1,466,376 +0.58(+1.25%)
Jun 06, 2023 44.43 46.48 44.42 46.28 2,259,030 +2.02(+4.56%)
Jun 05, 2023 44.00 44.53 43.83 44.26 1,615,113 -0.19(-0.43%)
Jun 02, 2023 43.24 44.57 43.21 44.45 2,225,857 +1.60(+3.73%)
Jun 01, 2023 42.20 42.96 42.20 42.85 1,165,271 +0.42(+0.99%)
May 31, 2023 43.38 43.45 42.15 42.43 1,401,622 -0.95(-2.19%)
May 30, 2023 43.32 43.69 43.13 43.38 1,609,372 +0.08(+0.18%)
May 26, 2023 43.26 43.34 42.60 43.30 999,463 +0.00(+0.00%)
May 25, 2023 43.13 43.84 42.98 43.30 1,684,499 +0.49(+1.14%)
May 24, 2023 42.48 42.98 42.37 42.81 1,103,405 +0.46(+1.09%)
May 23, 2023 42.56 42.93 42.21 42.35 1,898,425 -0.64(-1.49%)
May 22, 2023 44.29 44.72 42.99 42.99 1,877,438 -1.26(-2.85%)
May 19, 2023 45.38 45.51 43.85 44.25 1,115,263 -1.01(-2.23%)
May 18, 2023 44.55 45.45 44.35 45.26 930,897 +0.75(+1.69%)
May 17, 2023 44.00 44.53 43.58 44.51 943,098 +0.54(+1.23%)
May 16, 2023 43.11 44.10 42.51 43.97 1,291,242 +0.49(+1.13%)
May 15, 2023 43.68 43.85 43.09 43.48 1,124,240 -0.12(-0.28%)
May 12, 2023 43.99 44.16 43.11 43.60 875,117 -0.35(-0.80%)
May 11, 2023 43.30 43.99 43.06 43.95 783,667 +0.41(+0.94%)
May 10, 2023 44.00 44.04 42.98 43.54 1,609,532 -0.04(-0.09%)
May 09, 2023 43.29 44.02 43.09 43.58 1,554,461 +0.29(+0.67%)
May 08, 2023 42.16 43.31 42.08 43.29 1,131,854 +0.87(+2.05%)
May 05, 2023 42.02 42.53 41.55 42.42 838,097 +0.83(+2.00%)
May 04, 2023 42.28 42.60 41.40 41.59 972,182 -0.78(-1.84%)
May 03, 2023 41.91 43.11 41.91 42.37 1,546,709 +0.47(+1.12%)
May 02, 2023 42.48 42.48 41.18 41.90 1,202,386 -0.46(-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.