News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Taylor Morrison Home Corporation (TMHC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

27.99

-0.89

(-3.08%)

As of 10:09AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	28.29	28.55	27.50	27.99	27.99	101,944
17 May 2022	28.65	28.88	27.89	28.88	28.88	1,041,300
16 May 2022	27.90	28.30	27.21	27.98	27.98	863,700
13 May 2022	27.53	28.39	27.27	28.14	28.14	1,129,800
12 May 2022	25.36	27.10	25.36	27.09	27.09	1,532,600
11 May 2022	26.99	27.26	25.51	25.54	25.54	1,131,800
10 May 2022	27.64	27.92	26.14	26.85	26.85	1,427,200
09 May 2022	27.22	28.36	26.90	27.25	27.25	981,900
06 May 2022	27.66	28.26	26.85	27.72	27.72	1,203,200
05 May 2022	29.12	29.31	27.62	27.97	27.97	1,721,500
04 May 2022	28.20	29.55	27.62	29.46	29.46	1,320,500
03 May 2022	27.39	28.18	27.09	28.04	28.04	1,408,600
02 May 2022	26.15	27.43	25.98	27.30	27.30	1,418,400
29 Apr 2022	27.02	27.29	26.10	26.19	26.19	1,403,900
28 Apr 2022	27.22	27.42	26.01	27.24	27.24	1,402,800
27 Apr 2022	27.39	27.60	26.07	26.30	26.30	1,301,500
26 Apr 2022	28.22	28.82	27.56	27.65	27.65	1,547,800
25 Apr 2022	26.79	28.63	26.54	28.62	28.62	1,334,500
22 Apr 2022	27.46	27.46	26.81	26.89	26.89	860,300
21 Apr 2022	28.48	28.70	27.50	27.73	27.73	1,021,800
20 Apr 2022	28.13	28.64	27.76	28.02	28.02	790,300
19 Apr 2022	27.09	28.03	26.99	27.75	27.75	801,500
18 Apr 2022	26.68	27.26	26.64	26.92	26.92	574,300
14 Apr 2022	27.17	27.70	26.65	26.83	26.83	679,500
13 Apr 2022	26.21	27.43	26.21	27.09	27.09	933,600
12 Apr 2022	26.96	27.95	26.15	26.23	26.23	1,176,600
11 Apr 2022	25.66	26.72	25.65	26.40	26.40	1,286,100
08 Apr 2022	25.39	26.85	25.24	25.86	25.86	1,033,700
07 Apr 2022	25.50	26.00	25.02	25.42	25.42	1,441,800
06 Apr 2022	26.00	26.24	25.29	25.59	25.59	1,524,600
05 Apr 2022	27.49	27.99	26.33	26.37	26.37	1,538,100
04 Apr 2022	27.33	28.09	27.26	27.77	27.77	927,500
01 Apr 2022	27.44	27.82	26.95	27.20	27.20	1,571,600
31 Mar 2022	28.51	28.90	27.20	27.22	27.22	1,794,900
30 Mar 2022	30.19	30.20	28.89	29.12	29.12	743,000
29 Mar 2022	29.64	30.60	29.62	30.15	30.15	1,051,300
28 Mar 2022	28.64	29.12	28.48	29.12	29.12	1,099,400
25 Mar 2022	28.95	29.02	28.20	28.66	28.66	915,300
24 Mar 2022	29.25	29.30	28.56	28.89	28.89	886,400
23 Mar 2022	30.76	31.01	29.38	29.45	29.45	882,000
22 Mar 2022	31.45	31.82	30.84	31.18	31.18	637,900
21 Mar 2022	32.44	32.46	30.93	31.26	31.26	830,700
18 Mar 2022	31.81	32.85	31.53	32.69	32.69	1,270,300
17 Mar 2022	31.31	31.99	31.08	31.97	31.97	684,500
16 Mar 2022	31.06	31.74	30.25	31.36	31.36	1,150,600
15 Mar 2022	28.93	30.85	28.92	30.72	30.72	998,700
14 Mar 2022	30.20	30.20	28.36	28.97	28.97	1,029,200
11 Mar 2022	30.87	31.18	30.04	30.09	30.09	770,100
10 Mar 2022	29.92	30.55	29.92	30.54	30.54	747,100
09 Mar 2022	30.38	31.25	30.38	30.84	30.84	946,500
08 Mar 2022	30.00	31.21	29.39	29.57	29.57	1,082,500
07 Mar 2022	32.16	32.52	30.04	30.18	30.18	1,288,300
04 Mar 2022	32.23	32.68	31.81	32.33	32.33	1,472,800
03 Mar 2022	33.13	33.42	32.20	32.45	32.45	1,422,400
02 Mar 2022	30.73	33.09	30.71	33.01	33.01	2,531,200
01 Mar 2022	29.54	30.76	29.54	30.33	30.33	1,794,200
28 Feb 2022	29.30	30.08	29.22	29.50	29.50	1,217,000
25 Feb 2022	28.15	29.75	28.12	29.69	29.69	1,455,500
24 Feb 2022	26.23	28.41	26.14	28.22	28.22	1,423,400
23 Feb 2022	28.17	28.17	26.91	27.03	27.03	1,421,500
22 Feb 2022	28.47	28.87	27.59	27.70	27.70	973,400
18 Feb 2022	28.73	29.31	28.40	28.72	28.72	1,121,500
17 Feb 2022	29.60	29.99	28.87	28.90	28.90	1,088,200
16 Feb 2022	30.20	30.36	29.77	30.06	30.06	807,500
15 Feb 2022	30.07	30.67	29.91	30.33	30.33	932,600
14 Feb 2022	28.97	29.77	28.96	29.69	29.69	1,344,000
11 Feb 2022	29.63	29.98	28.76	29.08	29.08	1,163,700
10 Feb 2022	29.56	30.88	28.96	29.08	29.08	1,991,200
09 Feb 2022	30.21	31.31	30.20	30.47	30.47	1,381,700
08 Feb 2022	29.65	30.23	29.05	29.47	29.47	1,601,500
07 Feb 2022	29.45	29.79	29.11	29.24	29.24	1,201,700
04 Feb 2022	30.74	31.13	29.27	29.46	29.46	1,584,800
03 Feb 2022	30.77	31.30	30.37	31.00	31.00	998,900
02 Feb 2022	30.74	31.48	30.50	31.14	31.14	698,400
01 Feb 2022	30.68	30.77	29.49	30.67	30.67	763,000
31 Jan 2022	29.21	30.71	29.04	30.69	30.69	899,500
28 Jan 2022	29.20	29.69	28.06	29.68	29.68	825,900
27 Jan 2022	29.70	30.04	28.69	29.11	29.11	1,019,800
26 Jan 2022	30.30	30.88	28.63	29.32	29.32	1,357,200
25 Jan 2022	29.94	30.38	29.30	30.01	30.01	661,300
24 Jan 2022	29.00	30.61	28.85	30.50	30.50	1,825,600
21 Jan 2022	29.73	30.42	29.49	29.61	29.61	1,360,700
20 Jan 2022	30.74	31.36	29.73	29.77	29.77	787,200
19 Jan 2022	31.24	31.42	30.20	30.48	30.48	1,006,300
18 Jan 2022	32.24	32.24	31.04	31.24	31.24	590,100
14 Jan 2022	32.88	33.32	32.21	32.79	32.79	530,700
13 Jan 2022	32.99	33.85	32.83	33.23	33.23	796,300
12 Jan 2022	32.19	32.70	31.56	31.81	31.81	596,100
11 Jan 2022	31.60	32.44	31.10	32.14	32.14	731,100
10 Jan 2022	30.69	31.55	30.35	31.52	31.52	772,700
07 Jan 2022	32.61	32.65	30.82	30.84	30.84	889,400
06 Jan 2022	33.35	33.35	32.39	32.56	32.56	724,100
05 Jan 2022	34.31	34.93	33.31	33.33	33.33	668,400
04 Jan 2022	34.11	34.51	33.91	34.28	34.28	687,300
03 Jan 2022	34.93	35.17	33.60	33.76	33.76	1,066,400
31 Dec 2021	34.50	35.15	34.41	34.96	34.96	388,000
30 Dec 2021	34.95	35.14	34.47	34.63	34.63	426,600
29 Dec 2021	34.35	35.12	34.35	34.93	34.93	536,500
28 Dec 2021	34.20	34.81	34.20	34.54	34.54	392,000
27 Dec 2021	33.85	34.31	33.47	34.27	34.27	435,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,426.60+76.00(+1.03%)

AUD/USD0.6998-0.0034(-0.48%)

ASX 2007,182.70+70.20(+0.99%)

OIL112.37-0.03(-0.03%)

GOLD1,808.40-10.50(-0.58%)

BTC-AUD42,012.39-1,826.12(-4.17%)

News that makes you smarter and richer... For free.

Taylor Morrison Home Corporation (TMHC)

ALL ORDS
7,426.60
+76.00(+1.03%)

AUD/USD
0.6998
-0.0034(-0.48%)

ASX 200
7,182.70
+70.20(+0.99%)

OIL
112.37
-0.03(-0.03%)

GOLD
1,808.40
-10.50(-0.58%)

BTC-AUD
42,012.39
-1,826.12(-4.17%)