Taylor Morrison Home Holding Company (TMHC)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.9 | 4.50380493866 | 64.39 | 68.92 | 63.33 | 952517 | 65.45048891 | CS |
| 4 | 11.55 | 20.7212055974 | 55.74 | 68.92 | 53.17 | 843959 | 60.77206848 | CS |
| 12 | 9.26 | 15.9572634844 | 58.03 | 68.92 | 53.17 | 776828 | 58.30383248 | CS |
| 26 | 14.85 | 28.3180778032 | 52.44 | 68.92 | 51.18 | 776384 | 57.29613932 | CS |
| 52 | 18.65 | 38.3429276316 | 48.64 | 68.92 | 37.23 | 816001 | 51.41272112 | CS |
| 156 | 41.9 | 165.02560063 | 25.39 | 68.92 | 20.045 | 975470 | 36.95456801 | CS |
| 260 | 45.06 | 202.699055331 | 22.23 | 68.92 | 6.39 | 1264698 | 29.21337743 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 65.519999 | -0.06 | -0.09 | 65.34 | 67.34 | 64.41 | 1258302 |
| 1721860800 | 65.58 | -0.35 | -0.53 | 66.465 | 67.6 | 65.36 | 1376374 |
| 1721774400 | 65.93 | 0.73 | 1.12 | 64.629999 | 66.65 | 64.44 | 852807 |
| 1721688000 | 65.2 | 0.9 | 1.40 | 64.68 | 65.349999 | 63.33 | 376544 |
| 1721428800 | 64.3 | -0.33 | -0.51 | 64.22 | 65.12 | 63.81 | 573156 |
| 1721342400 | 64.629999 | 0.26 | 0.40 | 64.65 | 67.66 | 64.31 | 763292 |
| 1721256000 | 64.37 | -0.92 | -1.41 | 64.629999 | 65.504999 | 64.36 | 963957 |
| 1721169600 | 65.29 | 3.85 | 6.27 | 62.52 | 65.53 | 62.17 | 979010 |
| 1721083200 | 61.44 | 0.41 | 0.67 | 61.56 | 62.6 | 61.28 | 796228 |
| 1720824000 | 61.03 | 1.67 | 2.81 | 60 | 61.66 | 60 | 922702 |
| 1720737600 | 59.36 | 4.19 | 7.59 | 57.46 | 59.42 | 57.37 | 1097620 |
| 1720651200 | 55.17 | 1.27 | 2.36 | 54.28 | 55.27 | 54.14 | 643627 |
| 1720564800 | 53.9 | 0.07 | 0.13 | 53.5 | 54.34 | 53.33 | 887170 |
| 1720478400 | 53.83 | 0.3 | 0.56 | 54.04 | 54.66 | 53.22 | 748763 |
| 1720219200 | 53.53 | -0.41 | -0.76 | 53.75 | 54.12 | 53.17 | 659906 |
| 1720040640 | 53.94 | 0.05 | 0.09 | 53.77 | 54.78 | 53.61 | 353661 |
| 1719960000 | 53.89 | -0.39 | -0.72 | 53.75 | 54.03 | 53.24 | 726615 |
| 1719873600 | 54.28 | -1.16 | -2.09 | 55.74 | 55.87 | 53.94 | 822675 |
| 1719614400 | 55.44 | 0.2 | 0.36 | 55.83 | 56.3 | 55.18 | 1419554 |
| 1719528000 | 55.24 | 0.13 | 0.24 | 55.24 | 55.74 | 54.95 | 956930 |
| 1719441600 | 55.11 | -0.12 | -0.22 | 55.01 | 55.39 | 54.67 | 693733 |
| 1719355200 | 55.23 | -1.44 | -2.54 | 56.44 | 56.44 | 54.985 | 1080835 |
| 1719268800 | 56.67 | 1.36 | 2.46 | 55.36 | 57.03 | 55.22 | 1082158 |
| 1719009600 | 55.31 | 1 | 1.84 | 54.32 | 55.435 | 53.605 | 2798133 |
| 1718923200 | 54.31 | -0.44 | -0.80 | 54.64 | 55.28 | 53.9575 | 726336 |
| 1718750400 | 54.75 | -1.29 | -2.30 | 55.45 | 55.88 | 54.45 | 943404 |
| 1718664000 | 56.04 | 0.55 | 0.99 | 55.37 | 56.06 | 55.27 | 845292 |
| 1718404800 | 55.49 | -0.82 | -1.46 | 55.28 | 55.55 | 54.62 | 847925 |
| 1718318400 | 56.31 | -0.3 | -0.53 | 56.35 | 56.53 | 55.545 | 735150 |
| 1718232000 | 56.61 | 1.36 | 2.46 | 58.1 | 59.42 | 56.33 | 962504 |
| 1718145600 | 55.25 | -0.86 | -1.53 | 55.68 | 55.68 | 54.69 | 775675 |
| 1718059200 | 56.11 | 0.59 | 1.06 | 55.03 | 56.345 | 54.81 | 847137 |
| 1717800000 | 55.52 | -1.24 | -2.18 | 55.15 | 55.93 | 54.99 | 712512 |
| 1717713600 | 56.76 | -0.39 | -0.68 | 57.12 | 57.4899 | 56.58 | 558344 |
| 1717627200 | 57.15 | 0.86 | 1.53 | 56.7 | 57.22 | 55.99 | 588216 |
| 1717540800 | 56.29 | -1.53 | -2.65 | 57.37 | 57.62 | 56.12 | 871696 |
| 1717454400 | 57.82 | -0.01 | -0.02 | 58.42 | 58.64 | 57.32 | 513283 |
| 1717195200 | 57.83 | 0.72 | 1.26 | 57.45 | 58.1312 | 57.035 | 799635 |
| 1717108800 | 57.11 | 0.91 | 1.62 | 56.8 | 57.26 | 56.61 | 582185 |
| 1717022400 | 56.2 | -0.83 | -1.46 | 56.25 | 56.755 | 55.805 | 588644 |
| 1716936000 | 57.03 | -0.66 | -1.14 | 57.88 | 58.19 | 56.72 | 410510 |
| 1716590400 | 57.69 | 0.78 | 1.37 | 57.56 | 57.89 | 56.99 | 363576 |
| 1716504000 | 56.91 | -0.58 | -1.01 | 57.7 | 58.03 | 56.42 | 582735 |
| 1716417600 | 57.49 | -1.54 | -2.61 | 58.52 | 58.7199 | 57.21 | 638953 |
| 1716331200 | 59.03 | -0.85 | -1.42 | 59.61 | 59.61 | 58.81 | 459249 |
| 1716244800 | 59.88 | -0.24 | -0.40 | 60.01 | 60.68 | 59.77 | 505839 |
| 1715985600 | 60.12 | 0.02 | 0.03 | 60.31 | 60.33 | 59.64 | 500239 |
| 1715899200 | 60.1 | -1.83 | -2.95 | 61.56 | 61.74 | 60.08 | 531414 |
| 1715812800 | 61.93 | 2.12 | 3.54 | 61.07 | 62.1 | 60.74 | 838488 |
| 1715726400 | 59.81 | 0.54 | 0.91 | 60.12 | 60.45 | 59.4192 | 498190 |
| 1715640000 | 59.27 | -0.29 | -0.49 | 60 | 60.15 | 59.22 | 539144 |
| 1715380800 | 59.56 | 0.16 | 0.27 | 59.34 | 59.66 | 58.9401 | 515475 |
| 1715294400 | 59.4 | 0.91 | 1.56 | 58.5 | 59.7 | 58.3901 | 650614 |
| 1715208000 | 58.49 | -0.53 | -0.90 | 58.47 | 58.825 | 58.18 | 639927 |
| 1715121600 | 59.02 | 0.4 | 0.68 | 58.84 | 59.71 | 58.81 | 837227 |
| 1715035200 | 58.62 | 1.42 | 2.48 | 58.31 | 58.93 | 57.99 | 699471 |
| 1714776000 | 57.2 | 0.95 | 1.69 | 58.03 | 59.3 | 57.18 | 540144 |
| 1714689600 | 56.25 | 0.19 | 0.34 | 56.54 | 56.74 | 55.39 | 673190 |
| 1714603200 | 56.06 | 0.05 | 0.09 | 56.45 | 57.72 | 55.34 | 914026 |
| 1714516800 | 56.01 | -1.69 | -2.93 | 56.29 | 58.215 | 55.93 | 1375804 |
| 1714430400 | 57.7 | 0.14 | 0.24 | 57.98 | 58.49 | 57.52 | 808930 |
| 1714171200 | 57.56 | 1.28 | 2.27 | 56.85 | 57.95 | 56.29 | 530427 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
