Skip to main content

Taylor Morrison Home Corp (NY: TMHC )

68.50 -0.92 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 25.14 25.26 24.15 24.38 1,607,757 +0.12(+0.49%)
Jun 26, 2013 24.84 25.55 23.90 24.26 414,326 -0.27(-1.10%)
Jun 25, 2013 25.37 25.50 24.29 24.53 395,433 +0.48(+2.00%)
Jun 24, 2013 24.65 24.86 22.91 24.05 1,206,306 -1.12(-4.45%)
Jun 21, 2013 25.63 25.91 24.57 25.17 3,604,633 -0.28(-1.10%)
Jun 20, 2013 26.11 26.64 24.53 25.45 1,408,939 -0.94(-3.56%)
Jun 19, 2013 26.67 27.67 26.35 26.39 1,109,945 -0.32(-1.20%)
Jun 18, 2013 25.70 26.81 25.50 26.71 1,118,689 +1.24(+4.87%)
Jun 17, 2013 25.97 26.66 25.26 25.47 1,917,112 +0.25(+0.99%)
Jun 14, 2013 24.90 25.89 24.90 25.22 384,455 +0.35(+1.41%)
Jun 13, 2013 23.72 25.14 23.70 24.87 555,016 +0.93(+3.88%)
Jun 12, 2013 24.40 25.09 23.40 23.94 289,176 -0.43(-1.76%)
Jun 11, 2013 24.39 25.00 24.01 24.37 250,896 -0.52(-2.09%)
Jun 10, 2013 25.15 25.23 24.53 24.89 459,560 -0.14(-0.56%)
Jun 07, 2013 25.34 25.58 24.80 25.03 602,058 +0.05(+0.20%)
Jun 06, 2013 23.65 25.15 23.39 24.98 916,383 +1.07(+4.48%)
Jun 05, 2013 24.95 25.17 23.60 23.91 279,558 -1.12(-4.47%)
Jun 04, 2013 25.60 25.71 24.96 25.03 227,253 -0.70(-2.72%)
Jun 03, 2013 26.07 26.19 25.34 25.73 425,656 -0.10(-0.39%)
May 31, 2013 26.15 26.29 25.83 25.83 299,281 -0.45(-1.71%)
May 30, 2013 25.95 26.48 25.87 26.28 347,710 +0.30(+1.15%)
May 29, 2013 26.12 26.31 25.93 25.98 1,262,169 -0.60(-2.26%)
May 28, 2013 26.50 26.87 26.40 26.58 463,705 +0.28(+1.06%)
May 24, 2013 26.40 26.50 26.20 26.30 164,010 -0.29(-1.09%)
May 23, 2013 25.71 26.65 25.60 26.59 414,715 +0.44(+1.68%)
May 22, 2013 26.31 26.79 26.02 26.15 307,671 +0.05(+0.19%)
May 21, 2013 26.70 27.30 25.92 26.10 444,761 -0.23(-0.87%)
May 20, 2013 26.01 26.33 25.62 26.33 1,162,471 +1.00(+3.95%)
May 17, 2013 25.57 26.28 25.10 25.33 540,863 +0.11(+0.44%)
May 16, 2013 25.98 26.02 25.04 25.22 543,345 -0.64(-2.47%)
May 15, 2013 26.64 26.74 25.70 25.86 619,833 -0.10(-0.39%)
May 13, 2013 26.44 26.49 25.88 25.96 544,148 -0.24(-0.92%)
May 10, 2013 26.22 26.87 25.91 26.20 353,540 +0.35(+1.35%)
May 09, 2013 26.08 26.36 25.65 25.85 934,475 -0.25(-0.96%)
May 08, 2013 26.70 26.83 25.34 26.10 674,445 -0.79(-2.94%)
May 07, 2013 26.95 27.01 26.66 26.89 609,617 +0.01(+0.04%)
May 06, 2013 26.38 27.00 25.79 26.88 635,238 +0.40(+1.51%)
May 03, 2013 26.99 26.72 26.13 26.48 672,337 -0.24(-0.90%)
May 02, 2013 25.73 26.80 25.73 26.72 652,831 +1.24(+4.87%)
May 01, 2013 26.10 26.18 24.80 25.48 796,685 -0.30(-1.16%)
Apr 30, 2013 26.18 26.41 25.66 25.78 916,860 -0.30(-1.15%)
Apr 29, 2013 25.70 26.58 25.61 26.08 714,162 +0.53(+2.07%)
Apr 26, 2013 25.16 25.70 24.70 25.55 726,186 +0.85(+3.44%)
Apr 25, 2013 24.35 25.75 24.19 24.70 1,009,496 +0.45(+1.86%)
Apr 24, 2013 23.55 24.33 23.53 24.25 1,290,712 +0.77(+3.28%)
Apr 23, 2013 24.08 24.75 23.29 23.48 1,183,294 -0.27(-1.14%)
Apr 22, 2013 24.00 24.10 23.20 23.75 730,602 -0.30(-1.25%)
Apr 19, 2013 23.17 24.05 23.17 24.05 1,378,513 +0.88(+3.80%)
Apr 18, 2013 23.58 24.00 23.00 23.17 1,195,317 -0.41(-1.74%)
Apr 17, 2013 23.49 23.75 23.00 23.58 1,390,067 -0.17(-0.72%)
Apr 16, 2013 24.08 24.09 23.07 23.75 1,168,708 +0.30(+1.28%)
Apr 15, 2013 24.20 24.53 22.91 23.45 1,836,199 -0.85(-3.50%)
Apr 12, 2013 24.00 24.69 23.77 24.30 1,928,171 +0.29(+1.21%)
Apr 11, 2013 23.50 24.19 23.21 24.01 3,952,603 +0.97(+4.21%)
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.