Australia markets open in 8 hours 18 minutes

Taylor Morrison Home Corporation (TMHC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.83-0.08 (-0.24%)
At close: 04:00PM EST
32.83 0.00 (0.00%)
After hours: 06:03PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202133.2933.2932.5432.8332.83742,600
02 Dec 202131.2533.1931.0432.9132.91872,300
01 Dec 202131.6232.1230.9130.9330.93848,000
30 Nov 202131.7732.4630.9031.0631.06979,500
29 Nov 202132.5932.5931.4831.9831.98562,300
26 Nov 202132.1232.7231.5932.1332.13654,300
24 Nov 202133.1933.5032.8032.8632.86546,400
23 Nov 202133.2433.7132.9833.4933.49670,100
22 Nov 202133.7234.0033.1133.2833.28940,300
19 Nov 202133.2934.0533.2333.5033.50821,500
18 Nov 202133.4933.5633.0033.5033.50557,300
17 Nov 202133.0333.8932.8133.4233.42789,800
16 Nov 202132.4433.3232.2233.2733.27891,100
15 Nov 202132.7832.7832.1632.5032.50718,300
12 Nov 202132.2132.5731.9932.5232.52449,100
11 Nov 202131.9632.3331.6232.1232.12373,400
10 Nov 202132.0432.3231.3731.4931.49523,400
09 Nov 202131.8732.4131.6232.2232.22578,500
08 Nov 202131.9032.1531.5931.6931.69392,000
05 Nov 202131.4732.0831.3431.8631.86564,900
04 Nov 202131.3231.7530.6930.9030.90686,800
03 Nov 202130.8231.8930.7531.1331.13724,700
02 Nov 202131.5531.5530.8130.9430.94792,300
01 Nov 202130.4831.7030.3031.5431.54970,800
29 Oct 202130.6431.1230.2130.5330.531,178,200
28 Oct 202130.7431.2730.2130.7430.741,141,200
27 Oct 202129.7731.6029.7130.2130.212,307,200
26 Oct 202128.0528.0527.3527.5727.571,335,100
25 Oct 202127.8928.3327.8428.0228.02949,800
22 Oct 202128.1328.3927.7027.8627.86841,200
21 Oct 202128.0028.4327.7228.0028.00897,700
20 Oct 202127.1528.4027.1228.3028.301,130,200
19 Oct 202127.3727.3726.9127.1027.102,208,900
18 Oct 202126.7527.5226.7327.2427.241,024,600
15 Oct 202127.9428.0226.9626.9626.96701,100
14 Oct 202127.0027.6526.7727.5927.59723,300
13 Oct 202126.6127.0726.5026.7926.79854,800
12 Oct 202126.1726.8126.0426.5326.53670,300
11 Oct 202126.5826.8426.3526.3526.35412,600
08 Oct 202126.8727.0126.5326.6326.63511,100
07 Oct 202126.6627.2526.5226.8326.83583,500
06 Oct 202126.0326.5725.8826.4426.44509,300
05 Oct 202126.5526.7426.1826.3126.31725,400
04 Oct 202125.9926.4825.9926.4426.44720,200
01 Oct 202126.0126.3325.6626.0926.09763,000
30 Sept 202126.7026.7825.7425.7825.78763,900
29 Sept 202126.6026.9226.3726.4926.49818,900
28 Sept 202126.9127.1426.3626.4426.441,057,800
27 Sept 202126.4827.2126.2727.0727.07704,300
24 Sept 202126.5726.8126.1726.5726.57828,500
23 Sept 202126.7827.1626.5326.7326.731,410,800
22 Sept 202126.4727.0626.1926.5726.57735,800
21 Sept 202126.3126.4425.7126.1526.15912,400
20 Sept 202126.2426.4925.5726.1826.182,036,700
17 Sept 202126.5827.2826.3226.8426.843,401,500
16 Sept 202126.1326.8026.1126.5526.551,129,200
15 Sept 202125.9726.4025.7226.1926.19980,900
14 Sept 202127.0327.0325.9426.1126.111,086,400
13 Sept 202126.8326.9226.0226.5826.581,375,400
10 Sept 202127.1527.1526.5026.5226.52958,700
09 Sept 202127.2227.2826.8526.9326.93957,300
08 Sept 202127.6127.7527.1227.1727.171,176,200
07 Sept 202128.4328.7727.8828.1128.111,351,800
03 Sept 202128.0128.0127.5727.8327.83752,100
02 Sept 202128.7328.7328.1128.1528.15658,600
01 Sept 202128.2028.6228.1028.5628.561,362,100
31 Aug 202128.2428.4527.8528.0928.09735,300
30 Aug 202128.7028.7028.1828.2628.26645,600
27 Aug 202127.8828.8627.8828.5528.55863,300
26 Aug 202128.2228.3227.6927.9027.901,065,100
25 Aug 202127.9328.5427.7528.2728.27743,000
24 Aug 202127.4728.5327.4127.8827.881,022,500
23 Aug 202127.6327.6326.6927.2427.24989,300
20 Aug 202127.1527.8727.1527.6427.64819,900
19 Aug 202126.8027.3526.5827.2027.201,003,100
18 Aug 202127.1927.7226.9127.1227.12900,600
17 Aug 202128.2128.2427.0327.4027.401,012,500
16 Aug 202127.9728.9327.8828.6528.651,303,900
13 Aug 202128.3328.4927.8528.1728.17660,800
12 Aug 202128.2228.5827.8428.2028.201,083,000
11 Aug 202127.0828.2326.9228.2028.201,141,500
10 Aug 202126.8027.1926.5327.0427.04637,000
09 Aug 202126.6726.9826.3626.6526.65614,000
06 Aug 202127.2827.4626.7526.8026.80837,700
05 Aug 202126.7427.0626.6326.9826.98774,300
04 Aug 202126.9627.2526.4226.4926.491,196,400
03 Aug 202127.1827.3726.6927.3327.33881,000
02 Aug 202127.0427.3726.8727.0527.051,270,600
30 July 202127.0027.4426.7326.8226.821,204,500
29 July 202125.5327.0725.3826.9626.962,507,600
28 July 202125.1725.5324.9425.2325.231,132,700
27 July 202124.6525.1924.4425.1025.10875,200
26 July 202125.3925.5524.8724.9324.93846,800
23 July 202124.6325.3524.5025.3025.301,369,300
22 July 202124.3524.5423.8724.4224.421,414,900
21 July 202123.9524.5623.8124.5424.541,289,300
20 July 202123.0523.9022.9123.7223.721,202,000
19 July 202122.7023.4622.6422.9422.941,466,700
16 July 202123.8224.0423.2923.3223.321,242,700
15 July 202123.7923.8923.1623.6723.671,123,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...