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 - 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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	33.29	33.29	32.54	32.83	32.83	742,600
02 Dec 2021	31.25	33.19	31.04	32.91	32.91	872,300
01 Dec 2021	31.62	32.12	30.91	30.93	30.93	848,000
30 Nov 2021	31.77	32.46	30.90	31.06	31.06	979,500
29 Nov 2021	32.59	32.59	31.48	31.98	31.98	562,300
26 Nov 2021	32.12	32.72	31.59	32.13	32.13	654,300
24 Nov 2021	33.19	33.50	32.80	32.86	32.86	546,400
23 Nov 2021	33.24	33.71	32.98	33.49	33.49	670,100
22 Nov 2021	33.72	34.00	33.11	33.28	33.28	940,300
19 Nov 2021	33.29	34.05	33.23	33.50	33.50	821,500
18 Nov 2021	33.49	33.56	33.00	33.50	33.50	557,300
17 Nov 2021	33.03	33.89	32.81	33.42	33.42	789,800
16 Nov 2021	32.44	33.32	32.22	33.27	33.27	891,100
15 Nov 2021	32.78	32.78	32.16	32.50	32.50	718,300
12 Nov 2021	32.21	32.57	31.99	32.52	32.52	449,100
11 Nov 2021	31.96	32.33	31.62	32.12	32.12	373,400
10 Nov 2021	32.04	32.32	31.37	31.49	31.49	523,400
09 Nov 2021	31.87	32.41	31.62	32.22	32.22	578,500
08 Nov 2021	31.90	32.15	31.59	31.69	31.69	392,000
05 Nov 2021	31.47	32.08	31.34	31.86	31.86	564,900
04 Nov 2021	31.32	31.75	30.69	30.90	30.90	686,800
03 Nov 2021	30.82	31.89	30.75	31.13	31.13	724,700
02 Nov 2021	31.55	31.55	30.81	30.94	30.94	792,300
01 Nov 2021	30.48	31.70	30.30	31.54	31.54	970,800
29 Oct 2021	30.64	31.12	30.21	30.53	30.53	1,178,200
28 Oct 2021	30.74	31.27	30.21	30.74	30.74	1,141,200
27 Oct 2021	29.77	31.60	29.71	30.21	30.21	2,307,200
26 Oct 2021	28.05	28.05	27.35	27.57	27.57	1,335,100
25 Oct 2021	27.89	28.33	27.84	28.02	28.02	949,800
22 Oct 2021	28.13	28.39	27.70	27.86	27.86	841,200
21 Oct 2021	28.00	28.43	27.72	28.00	28.00	897,700
20 Oct 2021	27.15	28.40	27.12	28.30	28.30	1,130,200
19 Oct 2021	27.37	27.37	26.91	27.10	27.10	2,208,900
18 Oct 2021	26.75	27.52	26.73	27.24	27.24	1,024,600
15 Oct 2021	27.94	28.02	26.96	26.96	26.96	701,100
14 Oct 2021	27.00	27.65	26.77	27.59	27.59	723,300
13 Oct 2021	26.61	27.07	26.50	26.79	26.79	854,800
12 Oct 2021	26.17	26.81	26.04	26.53	26.53	670,300
11 Oct 2021	26.58	26.84	26.35	26.35	26.35	412,600
08 Oct 2021	26.87	27.01	26.53	26.63	26.63	511,100
07 Oct 2021	26.66	27.25	26.52	26.83	26.83	583,500
06 Oct 2021	26.03	26.57	25.88	26.44	26.44	509,300
05 Oct 2021	26.55	26.74	26.18	26.31	26.31	725,400
04 Oct 2021	25.99	26.48	25.99	26.44	26.44	720,200
01 Oct 2021	26.01	26.33	25.66	26.09	26.09	763,000
30 Sept 2021	26.70	26.78	25.74	25.78	25.78	763,900
29 Sept 2021	26.60	26.92	26.37	26.49	26.49	818,900
28 Sept 2021	26.91	27.14	26.36	26.44	26.44	1,057,800
27 Sept 2021	26.48	27.21	26.27	27.07	27.07	704,300
24 Sept 2021	26.57	26.81	26.17	26.57	26.57	828,500
23 Sept 2021	26.78	27.16	26.53	26.73	26.73	1,410,800
22 Sept 2021	26.47	27.06	26.19	26.57	26.57	735,800
21 Sept 2021	26.31	26.44	25.71	26.15	26.15	912,400
20 Sept 2021	26.24	26.49	25.57	26.18	26.18	2,036,700
17 Sept 2021	26.58	27.28	26.32	26.84	26.84	3,401,500
16 Sept 2021	26.13	26.80	26.11	26.55	26.55	1,129,200
15 Sept 2021	25.97	26.40	25.72	26.19	26.19	980,900
14 Sept 2021	27.03	27.03	25.94	26.11	26.11	1,086,400
13 Sept 2021	26.83	26.92	26.02	26.58	26.58	1,375,400
10 Sept 2021	27.15	27.15	26.50	26.52	26.52	958,700
09 Sept 2021	27.22	27.28	26.85	26.93	26.93	957,300
08 Sept 2021	27.61	27.75	27.12	27.17	27.17	1,176,200
07 Sept 2021	28.43	28.77	27.88	28.11	28.11	1,351,800
03 Sept 2021	28.01	28.01	27.57	27.83	27.83	752,100
02 Sept 2021	28.73	28.73	28.11	28.15	28.15	658,600
01 Sept 2021	28.20	28.62	28.10	28.56	28.56	1,362,100
31 Aug 2021	28.24	28.45	27.85	28.09	28.09	735,300
30 Aug 2021	28.70	28.70	28.18	28.26	28.26	645,600
27 Aug 2021	27.88	28.86	27.88	28.55	28.55	863,300
26 Aug 2021	28.22	28.32	27.69	27.90	27.90	1,065,100
25 Aug 2021	27.93	28.54	27.75	28.27	28.27	743,000
24 Aug 2021	27.47	28.53	27.41	27.88	27.88	1,022,500
23 Aug 2021	27.63	27.63	26.69	27.24	27.24	989,300
20 Aug 2021	27.15	27.87	27.15	27.64	27.64	819,900
19 Aug 2021	26.80	27.35	26.58	27.20	27.20	1,003,100
18 Aug 2021	27.19	27.72	26.91	27.12	27.12	900,600
17 Aug 2021	28.21	28.24	27.03	27.40	27.40	1,012,500
16 Aug 2021	27.97	28.93	27.88	28.65	28.65	1,303,900
13 Aug 2021	28.33	28.49	27.85	28.17	28.17	660,800
12 Aug 2021	28.22	28.58	27.84	28.20	28.20	1,083,000
11 Aug 2021	27.08	28.23	26.92	28.20	28.20	1,141,500
10 Aug 2021	26.80	27.19	26.53	27.04	27.04	637,000
09 Aug 2021	26.67	26.98	26.36	26.65	26.65	614,000
06 Aug 2021	27.28	27.46	26.75	26.80	26.80	837,700
05 Aug 2021	26.74	27.06	26.63	26.98	26.98	774,300
04 Aug 2021	26.96	27.25	26.42	26.49	26.49	1,196,400
03 Aug 2021	27.18	27.37	26.69	27.33	27.33	881,000
02 Aug 2021	27.04	27.37	26.87	27.05	27.05	1,270,600
30 July 2021	27.00	27.44	26.73	26.82	26.82	1,204,500
29 July 2021	25.53	27.07	25.38	26.96	26.96	2,507,600
28 July 2021	25.17	25.53	24.94	25.23	25.23	1,132,700
27 July 2021	24.65	25.19	24.44	25.10	25.10	875,200
26 July 2021	25.39	25.55	24.87	24.93	24.93	846,800
23 July 2021	24.63	25.35	24.50	25.30	25.30	1,369,300
22 July 2021	24.35	24.54	23.87	24.42	24.42	1,414,900
21 July 2021	23.95	24.56	23.81	24.54	24.54	1,289,300
20 July 2021	23.05	23.90	22.91	23.72	23.72	1,202,000
19 July 2021	22.70	23.46	22.64	22.94	22.94	1,466,700
16 July 2021	23.82	24.04	23.29	23.32	23.32	1,242,700
15 July 2021	23.79	23.89	23.16	23.67	23.67	1,123,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,543.60+7.50(+0.10%)

AUD/USD0.7004-0.0090(-1.27%)

ASX 2007,241.20+16.00(+0.22%)

OIL66.22-0.28(-0.42%)

GOLD1,782.10+21.40(+1.22%)

BTC-AUD70,050.09+2,030.32(+2.98%)

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

Taylor Morrison Home Corporation (TMHC)

ALL ORDS
7,543.60
+7.50(+0.10%)

AUD/USD
0.7004
-0.0090(-1.27%)

ASX 200
7,241.20
+16.00(+0.22%)

OIL
66.22
-0.28(-0.42%)

GOLD
1,782.10
+21.40(+1.22%)

BTC-AUD
70,050.09
+2,030.32(+2.98%)