Australia markets closed

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.
DateOpenHighLowClose*Adj. close**Volume
14 Aug 202024.1124.5023.9124.1824.18233,339
13 Aug 202024.1524.5223.8124.3924.39972,700
12 Aug 202024.2024.4423.6024.4124.411,087,200
11 Aug 202024.5424.6523.7723.8523.851,252,900
10 Aug 202023.3024.5723.2824.1824.181,724,900
07 Aug 202023.1223.4822.8523.1423.141,285,700
06 Aug 202023.5223.8023.2423.3523.351,204,000
05 Aug 202023.2923.6022.8823.5723.571,268,100
04 Aug 202023.4323.8422.9723.1423.141,564,000
03 Aug 202023.6124.0023.2623.6623.661,350,900
31 Jul 202024.1924.2022.9423.4523.451,608,900
30 Jul 202024.0224.1823.0223.9123.911,963,900
29 Jul 202023.7424.9123.7124.7524.751,641,900
28 Jul 202024.9025.2823.6323.6723.671,269,200
27 Jul 202024.0624.9323.7824.9124.91987,300
24 Jul 202024.1724.4223.4324.0024.001,160,300
23 Jul 202025.6725.9523.7724.4724.471,281,700
22 Jul 202023.7525.6123.6225.0725.073,005,400
21 Jul 202024.2124.2223.4724.0424.041,352,400
20 Jul 202023.1523.3722.7623.2423.241,549,600
17 Jul 202023.0323.6322.8023.3423.341,842,300
16 Jul 202021.8922.7321.4022.7222.721,743,800
15 Jul 202022.4522.4521.3321.9421.941,189,100
14 Jul 202020.3121.3420.2021.2921.291,165,600
13 Jul 202021.8022.1320.4420.4820.481,764,900
10 Jul 202020.5621.9520.3721.5021.502,093,000
09 Jul 202022.5322.6120.3320.4620.462,042,600
08 Jul 202020.0122.1319.8122.1222.123,161,300
07 Jul 202019.0719.4018.8818.9218.921,192,600
06 Jul 202019.4219.6318.8619.2919.291,046,100
02 Jul 202019.2019.3418.5218.6718.671,080,100
01 Jul 202019.3519.4718.3818.6218.621,693,500
30 Jun 202019.0919.4618.6819.2919.291,268,900
29 Jun 202018.2419.4517.7319.1219.121,542,300
26 Jun 202018.2618.4417.5517.9717.972,120,500
25 Jun 202018.0118.8817.7918.5518.551,038,400
24 Jun 202019.4419.6317.7718.6618.661,771,200
23 Jun 202019.6020.1719.2919.9519.951,924,800
22 Jun 202018.7819.3218.3419.2719.271,575,800
19 Jun 202019.1819.2918.3918.8418.843,313,200
18 Jun 202019.2419.6318.7018.8018.802,303,900
17 Jun 202020.7320.8819.5519.7619.761,482,500
16 Jun 202021.4121.5419.6820.8020.802,421,400
15 Jun 202017.7120.3517.6220.1020.102,230,000
12 Jun 202018.9919.4618.0618.8618.861,874,400
11 Jun 202018.9419.4517.8117.8217.821,848,000
10 Jun 202020.1620.7919.4020.4620.462,357,300
09 Jun 202020.2420.5719.7820.2820.281,743,800
08 Jun 202021.9322.3320.4420.7720.772,836,100
05 Jun 202021.3421.8120.6721.3221.322,731,300
04 Jun 202020.5420.7619.6819.9119.912,878,100
03 Jun 202020.1920.9219.9920.7120.712,520,900
02 Jun 202020.1020.2419.3619.7119.711,651,800
01 Jun 202019.3320.3418.9719.5819.581,535,600
29 May 202018.9119.7518.7819.3319.332,172,600
28 May 202020.4920.8719.2219.3819.382,596,900
27 May 202019.4220.3018.5220.0120.012,868,100
26 May 202019.3319.4818.5118.6218.622,458,500
22 May 202017.6818.2017.3718.1618.161,164,900
21 May 202017.3017.7817.2217.5217.523,371,000
20 May 202017.1117.5616.7217.1117.112,444,600
19 May 202016.4617.4616.2516.6516.652,055,200
18 May 202015.8217.0015.7316.8216.822,408,300
15 May 202014.1015.0713.9114.7314.731,416,100
14 May 202013.2314.3812.8314.2814.282,193,800
13 May 202014.1114.1613.4713.9113.912,976,500
12 May 202015.7015.8314.2814.3314.332,112,100
11 May 202015.2215.7514.7415.6515.652,648,500
08 May 202014.8515.8614.5315.7415.741,899,500
07 May 202014.7514.8714.1914.3014.303,286,900
06 May 202014.5015.1514.0914.7714.773,265,600
05 May 202014.3014.9414.1814.3714.372,424,000
04 May 202013.1814.0712.8013.9213.921,189,800
01 May 202013.8214.0012.9013.6913.691,954,200
30 Apr 202015.0715.1614.2414.5514.552,605,700
29 Apr 202014.6815.6414.5915.5315.532,816,500
28 Apr 202012.8913.8712.6413.8013.803,195,300
27 Apr 202011.1712.2511.1612.1912.192,363,300
24 Apr 202010.3911.1510.3711.0211.022,225,500
23 Apr 202010.6010.9410.1710.3010.302,972,000
22 Apr 202011.2511.4210.4810.4910.493,755,500
21 Apr 202010.7111.0210.5210.8710.871,855,900
20 Apr 202011.2611.6610.8311.1811.181,592,900
17 Apr 202012.0012.6811.3511.6611.662,101,200
16 Apr 202011.2611.4210.9011.3211.321,355,400
15 Apr 202011.7411.7611.2711.2811.281,540,200
14 Apr 202011.8812.6811.4512.6212.623,258,200
13 Apr 202012.6512.7011.2511.4911.491,912,000
09 Apr 202012.6713.6712.3612.9512.953,255,800
08 Apr 202010.7312.0010.4411.7211.722,010,000
07 Apr 202010.9611.5810.1110.3810.382,537,700
06 Apr 20208.8710.328.789.969.963,205,500
03 Apr 20208.218.407.858.218.212,679,700
02 Apr 20208.909.228.028.258.253,429,600
01 Apr 202010.2910.448.949.009.002,880,600
31 Mar 202011.2311.3510.7911.0011.003,256,600
30 Mar 202011.0711.4210.5911.2911.292,877,000
27 Mar 202011.2312.2311.1211.2511.254,583,300
26 Mar 202012.2112.3011.0311.9211.923,364,000
25 Mar 202010.4412.469.9712.0412.044,000,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...