Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taylor Morrison Home Corp (NY: TMHC )

61.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 20.92 20.99 20.29 20.61 363,771 -0.28(-1.34%)
Aug 29, 2013 20.06 21.27 20.06 20.89 486,431 +0.69(+3.42%)
Aug 28, 2013 20.00 20.29 19.92 20.20 443,762 +0.19(+0.95%)
Aug 27, 2013 20.78 20.78 20.00 20.01 571,907 -1.00(-4.76%)
Aug 26, 2013 21.16 21.59 20.68 21.01 568,349 -0.08(-0.38%)
Aug 23, 2013 21.32 21.52 20.85 21.09 307,711 -0.27(-1.26%)
Aug 22, 2013 20.88 21.53 20.78 21.36 249,530 +0.61(+2.94%)
Aug 21, 2013 20.90 21.66 20.52 20.75 549,196 +0.25(+1.22%)
Aug 20, 2013 20.20 20.54 19.85 20.50 1,152,068 +0.54(+2.71%)
Aug 19, 2013 20.51 20.93 19.84 19.96 421,093 -0.62(-3.01%)
Aug 16, 2013 20.50 21.02 20.50 20.58 365,755 +0.52(+2.59%)
Aug 15, 2013 19.73 20.51 17.93 20.06 1,729,224 +0.03(+0.15%)
Aug 14, 2013 22.49 22.80 19.82 20.03 1,668,507 -1.91(-8.71%)
Aug 13, 2013 21.95 22.61 21.25 21.94 593,973 -0.02(-0.09%)
Aug 12, 2013 22.30 22.52 21.55 21.96 544,322 -0.12(-0.54%)
Aug 09, 2013 21.30 22.84 21.24 22.08 767,624 +0.58(+2.70%)
Aug 08, 2013 21.00 21.83 20.70 21.50 546,203 +0.44(+2.09%)
Aug 07, 2013 21.99 22.00 21.01 21.06 360,293 -0.95(-4.32%)
Aug 06, 2013 22.21 22.40 21.25 22.01 577,395 -0.12(-0.54%)
Aug 05, 2013 22.45 22.77 22.01 22.13 276,268 -0.27(-1.21%)
Aug 02, 2013 22.38 22.85 22.15 22.40 341,642 +0.06(+0.27%)
Aug 01, 2013 24.55 24.95 22.13 22.34 888,112 -1.89(-7.80%)
Jul 31, 2013 23.12 24.58 22.34 24.23 782,419 +1.14(+4.94%)
Jul 30, 2013 22.32 23.13 22.27 23.09 457,366 +0.81(+3.64%)
Jul 29, 2013 22.89 23.03 22.21 22.28 668,529 -0.62(-2.71%)
Jul 26, 2013 22.35 23.22 22.35 22.90 634,374 +0.29(+1.28%)
Jul 25, 2013 23.67 23.92 22.01 22.61 786,679 -1.65(-6.80%)
Jul 24, 2013 24.79 24.79 24.10 24.26 422,985 -0.34(-1.38%)
Jul 23, 2013 24.92 24.99 24.41 24.60 306,757 -0.05(-0.20%)
Jul 22, 2013 24.70 24.70 23.82 24.65 270,130 -0.05(-0.20%)
Jul 19, 2013 24.69 24.89 24.63 24.70 184,050 -0.03(-0.12%)
Jul 18, 2013 25.35 25.35 24.70 24.73 295,761 -0.44(-1.75%)
Jul 17, 2013 24.62 25.31 24.23 25.17 378,232 +0.63(+2.57%)
Jul 16, 2013 25.19 26.25 24.42 24.54 570,472 -0.61(-2.43%)
Jul 15, 2013 26.16 26.16 25.03 25.15 269,164 -0.74(-2.86%)
Jul 12, 2013 25.80 26.47 25.55 25.89 254,386 +0.16(+0.62%)
Jul 11, 2013 24.83 26.10 24.83 25.73 617,176 +1.19(+4.85%)
Jul 10, 2013 24.70 24.78 24.36 24.54 293,923 -0.16(-0.65%)
Jul 09, 2013 23.86 24.75 23.92 24.70 818,236 +0.78(+3.26%)
Jul 08, 2013 23.83 24.10 23.44 23.92 268,856 +0.12(+0.50%)
Jul 05, 2013 25.02 25.02 23.07 23.80 591,641 -0.98(-3.95%)
Jul 03, 2013 24.28 25.28 23.99 24.78 983,298 +0.50(+2.06%)
Jul 02, 2013 24.52 25.12 24.07 24.28 592,172 -0.42(-1.70%)
Jul 01, 2013 24.79 25.19 24.40 24.70 426,658 +0.32(+1.31%)
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.