Skip to main content

Taylor Morrison Home Corp (NY: TMHC )

62.17 +0.86 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 37.20 38.29 37.20 38.26 1,234,206 +1.10(+2.96%)
Mar 30, 2023 36.94 37.41 36.74 37.16 1,208,798 +0.36(+0.98%)
Mar 29, 2023 37.24 37.30 36.46 36.80 976,311 -0.13(-0.35%)
Mar 28, 2023 36.79 37.10 36.79 36.93 576,887 +0.13(+0.35%)
Mar 27, 2023 36.97 37.20 36.61 36.80 638,696 +0.02(+0.05%)
Mar 24, 2023 36.21 37.04 35.57 36.78 892,783 +0.14(+0.38%)
Mar 23, 2023 36.95 37.84 36.47 36.64 1,146,765 +0.29(+0.80%)
Mar 22, 2023 36.68 37.45 36.35 36.35 709,813 -0.31(-0.85%)
Mar 21, 2023 36.47 37.21 36.47 36.66 1,040,205 +0.72(+2.00%)
Mar 20, 2023 35.85 36.40 35.73 35.94 701,116 +0.39(+1.10%)
Mar 17, 2023 36.23 36.41 35.39 35.55 1,585,483 -0.65(-1.80%)
Mar 16, 2023 35.23 36.48 34.68 36.20 630,813 +0.77(+2.17%)
Mar 15, 2023 35.40 35.96 34.63 35.43 1,164,525 -0.40(-1.12%)
Mar 14, 2023 35.65 36.17 35.35 35.83 828,657 +0.94(+2.69%)
Mar 13, 2023 34.47 35.64 34.10 34.89 1,059,206 -0.35(-0.99%)
Mar 10, 2023 36.56 36.62 34.62 35.24 1,093,968 -1.19(-3.27%)
Mar 09, 2023 36.70 37.25 36.39 36.43 891,744 -0.18(-0.49%)
Mar 08, 2023 35.92 36.64 35.61 36.61 744,473 +1.08(+3.04%)
Mar 07, 2023 36.00 36.14 35.51 35.53 1,090,785 -0.25(-0.70%)
Mar 06, 2023 36.30 36.53 35.59 35.78 594,978 -0.69(-1.89%)
Mar 03, 2023 36.24 36.71 35.73 36.47 606,850 +0.71(+1.99%)
Mar 02, 2023 35.48 35.78 35.11 35.76 904,446 -0.18(-0.50%)
Mar 01, 2023 35.75 36.41 35.53 35.94 812,306 +0.11(+0.31%)
Feb 28, 2023 35.53 36.19 35.53 35.83 1,492,727 +0.23(+0.65%)
Feb 27, 2023 35.54 35.92 35.37 35.60 525,822 +0.40(+1.14%)
Feb 24, 2023 34.86 35.44 34.61 35.20 998,622 -0.36(-1.01%)
Feb 23, 2023 35.45 35.71 34.77 35.56 710,120 +0.56(+1.60%)
Feb 22, 2023 35.11 35.52 34.66 35.00 1,326,302 +0.25(+0.72%)
Feb 21, 2023 34.94 35.93 34.55 34.75 1,210,067 -1.09(-3.04%)
Feb 17, 2023 36.13 36.38 35.07 35.84 1,415,003 -0.39(-1.08%)
Feb 16, 2023 36.06 36.69 35.88 36.23 736,803 -0.40(-1.09%)
Feb 15, 2023 35.70 36.83 35.10 36.63 907,025 +0.63(+1.75%)
Feb 14, 2023 36.08 36.49 35.52 36.00 728,658 -0.53(-1.45%)
Feb 13, 2023 35.90 36.54 35.74 36.53 701,643 +0.68(+1.90%)
Feb 10, 2023 35.27 36.07 35.09 35.85 840,437 +0.23(+0.65%)
Feb 09, 2023 36.19 36.36 35.49 35.62 801,110 +0.03(+0.08%)
Feb 08, 2023 36.37 36.37 35.29 35.59 1,025,707 -1.10(-3.00%)
Feb 07, 2023 35.70 36.80 35.64 36.69 646,001 +0.68(+1.89%)
Feb 06, 2023 35.90 36.31 35.70 36.01 584,465 -0.48(-1.32%)
Feb 03, 2023 36.15 37.06 36.09 36.49 893,823 -0.80(-2.15%)
Feb 02, 2023 36.76 37.65 36.52 37.29 1,071,650 +1.03(+2.84%)
Feb 01, 2023 35.89 36.69 35.23 36.26 1,297,240 +0.46(+1.28%)
Jan 31, 2023 33.71 35.80 33.71 35.80 1,963,905 +2.39(+7.15%)
Jan 30, 2023 33.90 34.38 33.20 33.41 1,658,156 -1.05(-3.05%)
Jan 27, 2023 34.09 34.74 34.06 34.46 825,058 +0.21(+0.61%)
Jan 26, 2023 34.00 34.41 33.63 34.25 699,077 +0.54(+1.60%)
Jan 25, 2023 33.03 33.80 32.85 33.71 915,750 +0.31(+0.93%)
Jan 24, 2023 33.46 33.58 32.00 33.40 337,763 +0.16(+0.48%)
Jan 23, 2023 32.70 33.48 32.70 33.24 503,759 +0.39(+1.19%)
Jan 20, 2023 32.39 32.87 31.66 32.85 633,538 +0.58(+1.80%)
Jan 19, 2023 32.71 32.71 32.05 32.27 651,253 -0.61(-1.86%)
Jan 18, 2023 33.41 34.02 32.84 32.88 899,484 -0.43(-1.29%)
Jan 17, 2023 33.16 33.35 32.89 33.31 831,486 +0.16(+0.48%)
Jan 13, 2023 32.42 33.70 32.32 33.15 1,614,204 +0.07(+0.21%)
Jan 12, 2023 32.86 33.31 32.11 33.08 984,169 +0.25(+0.76%)
Jan 11, 2023 32.52 32.94 32.22 32.83 782,847 +0.70(+2.18%)
Jan 10, 2023 31.96 32.33 31.75 32.13 844,258 -0.06(-0.19%)
Jan 09, 2023 32.73 33.07 32.09 32.19 618,371 -0.50(-1.53%)
Jan 06, 2023 32.53 32.79 32.11 32.69 1,031,228 +0.54(+1.68%)
Jan 05, 2023 31.84 32.48 31.72 32.15 1,034,143 -0.17(-0.53%)
Jan 04, 2023 31.81 32.66 31.61 32.32 911,378 +1.08(+3.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.