All Markets Summit is back for 2020!

Taylor Morrison Home Corporation (TMHC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

24.18-0.21 (-0.86%)

As of 11:10AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Aug 2020	24.11	24.50	23.91	24.18	24.18	233,339
13 Aug 2020	24.15	24.52	23.81	24.39	24.39	972,700
12 Aug 2020	24.20	24.44	23.60	24.41	24.41	1,087,200
11 Aug 2020	24.54	24.65	23.77	23.85	23.85	1,252,900
10 Aug 2020	23.30	24.57	23.28	24.18	24.18	1,724,900
07 Aug 2020	23.12	23.48	22.85	23.14	23.14	1,285,700
06 Aug 2020	23.52	23.80	23.24	23.35	23.35	1,204,000
05 Aug 2020	23.29	23.60	22.88	23.57	23.57	1,268,100
04 Aug 2020	23.43	23.84	22.97	23.14	23.14	1,564,000
03 Aug 2020	23.61	24.00	23.26	23.66	23.66	1,350,900
31 Jul 2020	24.19	24.20	22.94	23.45	23.45	1,608,900
30 Jul 2020	24.02	24.18	23.02	23.91	23.91	1,963,900
29 Jul 2020	23.74	24.91	23.71	24.75	24.75	1,641,900
28 Jul 2020	24.90	25.28	23.63	23.67	23.67	1,269,200
27 Jul 2020	24.06	24.93	23.78	24.91	24.91	987,300
24 Jul 2020	24.17	24.42	23.43	24.00	24.00	1,160,300
23 Jul 2020	25.67	25.95	23.77	24.47	24.47	1,281,700
22 Jul 2020	23.75	25.61	23.62	25.07	25.07	3,005,400
21 Jul 2020	24.21	24.22	23.47	24.04	24.04	1,352,400
20 Jul 2020	23.15	23.37	22.76	23.24	23.24	1,549,600
17 Jul 2020	23.03	23.63	22.80	23.34	23.34	1,842,300
16 Jul 2020	21.89	22.73	21.40	22.72	22.72	1,743,800
15 Jul 2020	22.45	22.45	21.33	21.94	21.94	1,189,100
14 Jul 2020	20.31	21.34	20.20	21.29	21.29	1,165,600
13 Jul 2020	21.80	22.13	20.44	20.48	20.48	1,764,900
10 Jul 2020	20.56	21.95	20.37	21.50	21.50	2,093,000
09 Jul 2020	22.53	22.61	20.33	20.46	20.46	2,042,600
08 Jul 2020	20.01	22.13	19.81	22.12	22.12	3,161,300
07 Jul 2020	19.07	19.40	18.88	18.92	18.92	1,192,600
06 Jul 2020	19.42	19.63	18.86	19.29	19.29	1,046,100
02 Jul 2020	19.20	19.34	18.52	18.67	18.67	1,080,100
01 Jul 2020	19.35	19.47	18.38	18.62	18.62	1,693,500
30 Jun 2020	19.09	19.46	18.68	19.29	19.29	1,268,900
29 Jun 2020	18.24	19.45	17.73	19.12	19.12	1,542,300
26 Jun 2020	18.26	18.44	17.55	17.97	17.97	2,120,500
25 Jun 2020	18.01	18.88	17.79	18.55	18.55	1,038,400
24 Jun 2020	19.44	19.63	17.77	18.66	18.66	1,771,200
23 Jun 2020	19.60	20.17	19.29	19.95	19.95	1,924,800
22 Jun 2020	18.78	19.32	18.34	19.27	19.27	1,575,800
19 Jun 2020	19.18	19.29	18.39	18.84	18.84	3,313,200
18 Jun 2020	19.24	19.63	18.70	18.80	18.80	2,303,900
17 Jun 2020	20.73	20.88	19.55	19.76	19.76	1,482,500
16 Jun 2020	21.41	21.54	19.68	20.80	20.80	2,421,400
15 Jun 2020	17.71	20.35	17.62	20.10	20.10	2,230,000
12 Jun 2020	18.99	19.46	18.06	18.86	18.86	1,874,400
11 Jun 2020	18.94	19.45	17.81	17.82	17.82	1,848,000
10 Jun 2020	20.16	20.79	19.40	20.46	20.46	2,357,300
09 Jun 2020	20.24	20.57	19.78	20.28	20.28	1,743,800
08 Jun 2020	21.93	22.33	20.44	20.77	20.77	2,836,100
05 Jun 2020	21.34	21.81	20.67	21.32	21.32	2,731,300
04 Jun 2020	20.54	20.76	19.68	19.91	19.91	2,878,100
03 Jun 2020	20.19	20.92	19.99	20.71	20.71	2,520,900
02 Jun 2020	20.10	20.24	19.36	19.71	19.71	1,651,800
01 Jun 2020	19.33	20.34	18.97	19.58	19.58	1,535,600
29 May 2020	18.91	19.75	18.78	19.33	19.33	2,172,600
28 May 2020	20.49	20.87	19.22	19.38	19.38	2,596,900
27 May 2020	19.42	20.30	18.52	20.01	20.01	2,868,100
26 May 2020	19.33	19.48	18.51	18.62	18.62	2,458,500
22 May 2020	17.68	18.20	17.37	18.16	18.16	1,164,900
21 May 2020	17.30	17.78	17.22	17.52	17.52	3,371,000
20 May 2020	17.11	17.56	16.72	17.11	17.11	2,444,600
19 May 2020	16.46	17.46	16.25	16.65	16.65	2,055,200
18 May 2020	15.82	17.00	15.73	16.82	16.82	2,408,300
15 May 2020	14.10	15.07	13.91	14.73	14.73	1,416,100
14 May 2020	13.23	14.38	12.83	14.28	14.28	2,193,800
13 May 2020	14.11	14.16	13.47	13.91	13.91	2,976,500
12 May 2020	15.70	15.83	14.28	14.33	14.33	2,112,100
11 May 2020	15.22	15.75	14.74	15.65	15.65	2,648,500
08 May 2020	14.85	15.86	14.53	15.74	15.74	1,899,500
07 May 2020	14.75	14.87	14.19	14.30	14.30	3,286,900
06 May 2020	14.50	15.15	14.09	14.77	14.77	3,265,600
05 May 2020	14.30	14.94	14.18	14.37	14.37	2,424,000
04 May 2020	13.18	14.07	12.80	13.92	13.92	1,189,800
01 May 2020	13.82	14.00	12.90	13.69	13.69	1,954,200
30 Apr 2020	15.07	15.16	14.24	14.55	14.55	2,605,700
29 Apr 2020	14.68	15.64	14.59	15.53	15.53	2,816,500
28 Apr 2020	12.89	13.87	12.64	13.80	13.80	3,195,300
27 Apr 2020	11.17	12.25	11.16	12.19	12.19	2,363,300
24 Apr 2020	10.39	11.15	10.37	11.02	11.02	2,225,500
23 Apr 2020	10.60	10.94	10.17	10.30	10.30	2,972,000
22 Apr 2020	11.25	11.42	10.48	10.49	10.49	3,755,500
21 Apr 2020	10.71	11.02	10.52	10.87	10.87	1,855,900
20 Apr 2020	11.26	11.66	10.83	11.18	11.18	1,592,900
17 Apr 2020	12.00	12.68	11.35	11.66	11.66	2,101,200
16 Apr 2020	11.26	11.42	10.90	11.32	11.32	1,355,400
15 Apr 2020	11.74	11.76	11.27	11.28	11.28	1,540,200
14 Apr 2020	11.88	12.68	11.45	12.62	12.62	3,258,200
13 Apr 2020	12.65	12.70	11.25	11.49	11.49	1,912,000
09 Apr 2020	12.67	13.67	12.36	12.95	12.95	3,255,800
08 Apr 2020	10.73	12.00	10.44	11.72	11.72	2,010,000
07 Apr 2020	10.96	11.58	10.11	10.38	10.38	2,537,700
06 Apr 2020	8.87	10.32	8.78	9.96	9.96	3,205,500
03 Apr 2020	8.21	8.40	7.85	8.21	8.21	2,679,700
02 Apr 2020	8.90	9.22	8.02	8.25	8.25	3,429,600
01 Apr 2020	10.29	10.44	8.94	9.00	9.00	2,880,600
31 Mar 2020	11.23	11.35	10.79	11.00	11.00	3,256,600
30 Mar 2020	11.07	11.42	10.59	11.29	11.29	2,877,000
27 Mar 2020	11.23	12.23	11.12	11.25	11.25	4,583,300
26 Mar 2020	12.21	12.30	11.03	11.92	11.92	3,364,000
25 Mar 2020	10.44	12.46	9.97	12.04	12.04	4,000,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,261.70+37.80(+0.61%)

ASX 2006,126.20+35.20(+0.58%)

AUD/USD0.7169+0.0019(+0.27%)

All Markets Summit is back for 2020!

Taylor Morrison Home Corporation (TMHC)

ALL ORDS
6,261.70
+37.80(+0.61%)

ASX 200
6,126.20
+35.20(+0.58%)

AUD/USD
0.7169
+0.0019(+0.27%)