Taylor Morrison Home Holding Company (TMHC)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.31 | -1.95990424895 | 66.84 | 67.92 | 64.94 | 761059 | 65.79090712 | CS |
| 4 | 4.4 | 7.19777523311 | 61.13 | 67.92 | 58.85 | 818714 | 62.55794666 | CS |
| 12 | -3.57 | -5.16642547033 | 69.1 | 75.49 | 58.72 | 851829 | 66.26180381 | CS |
| 26 | 0.23 | 0.352220520674 | 65.3 | 75.49 | 58.6 | 844245 | 66.42349138 | CS |
| 52 | 12.66 | 23.9455267638 | 52.87 | 75.49 | 50.995 | 807235 | 61.93050497 | CS |
| 156 | 36.53 | 125.965517241 | 29 | 75.49 | 20.045 | 964051 | 42.34608612 | CS |
| 260 | 39.44 | 151.16903028 | 26.09 | 75.49 | 6.39 | 1202483 | 32.3942079 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 65.53 | -0.59 | -0.89 | 66.019999 | 66.51 | 65.069999 | 579422 |
| 1737675600 | 66.12 | 0 | 0.00 | 66.12 | 66.12 | 66.12 | 0 |
| 1737589200 | 66.12 | 0.42 | 0.64 | 65.36 | 66.12 | 65.03 | 559714 |
| 1737502800 | 65.7 | 0.03 | 0.05 | 66.69 | 67.43 | 65.5243 | 805961 |
| 1737157200 | 65.67 | -0.71 | -1.07 | 66.84 | 67.92 | 64.94 | 917428 |
| 1737070800 | 66.379999 | 0.97 | 1.48 | 65.95 | 66.47 | 64.635 | 1041602 |
| 1736984400 | 65.41 | 2.1 | 3.32 | 66.31 | 66.4 | 64.56 | 1008972 |
| 1736898000 | 63.31 | 2.05 | 3.35 | 63.47 | 63.6 | 61.75 | 1003090 |
| 1736811600 | 61.26 | 2.15 | 3.64 | 59.11 | 61.34 | 58.985 | 994511 |
| 1736552400 | 59.11 | -1.84 | -3.02 | 60.025 | 60.31 | 58.85 | 1048806 |
| 1736379600 | 60.95 | 0.95 | 1.58 | 59.59 | 61 | 59.05 | 954162 |
| 1736293200 | 60 | -0.74 | -1.22 | 60.93 | 61.085 | 59.6 | 731582 |
| 1736206800 | 60.74 | -0.37 | -0.61 | 61.325 | 62.29 | 60.49 | 612775 |
| 1735947600 | 61.11 | 0.56 | 0.92 | 60.92 | 61.59 | 60.58 | 541024 |
| 1735861200 | 60.55 | -0.66 | -1.08 | 61.99 | 62.43 | 60.31 | 683585 |
| 1735688400 | 61.21 | 0.11 | 0.18 | 61.36 | 61.6 | 61.06 | 828918 |
| 1735602000 | 61.1 | 0.46 | 0.76 | 60.83 | 61.35 | 60.03 | 751201 |
| 1735342800 | 60.64 | -0.61 | -1.00 | 61.21 | 61.53 | 60.225 | 578509 |
| 1735256400 | 61.25 | 0.09 | 0.15 | 60.53 | 61.47 | 60.39 | 496097 |
| 1735077840 | 61.16 | 0.59 | 0.97 | 60.38 | 61.235 | 60.31 | 467421 |
| 1734997200 | 60.57 | 0.84 | 1.41 | 59.41 | 60.725 | 59.1979 | 954606 |
| 1734738000 | 59.73 | 0.49 | 0.83 | 59.45 | 60.43 | 59.22 | 2654612 |
| 1734651600 | 59.24 | -1.9 | -3.11 | 59.305 | 60.8 | 58.94 | 1967991 |
| 1734565200 | 61.14 | -2.7 | -4.23 | 63.88 | 64.355 | 60.97 | 1287553 |
| 1734478800 | 63.84 | -0.78 | -1.21 | 64.394999 | 64.94 | 63.4535 | 828726 |
| 1734392400 | 64.62 | -0.1 | -0.15 | 64.805 | 65.54 | 64.3 | 1067092 |
| 1734133200 | 64.72 | -2.45 | -3.65 | 66.519999 | 66.519999 | 64.233999 | 673648 |
| 1734046800 | 67.17 | -0.3 | -0.44 | 67.01 | 67.62 | 66.349999 | 755475 |
| 1733960400 | 67.47 | -0.78 | -1.14 | 69.56 | 69.853 | 67.38 | 674542 |
| 1733874000 | 68.25 | -1.17 | -1.69 | 67.79 | 69.11 | 67.215 | 796162 |
| 1733787600 | 69.42 | 0.53 | 0.77 | 69.75 | 70 | 69.14 | 525719 |
| 1733528400 | 68.89 | -0.42 | -0.61 | 70.44 | 71.09 | 68.24 | 723522 |
| 1733442000 | 69.31 | -1.11 | -1.58 | 70.635 | 70.83 | 68.892 | 964690 |
| 1733355600 | 70.42 | -2.44 | -3.35 | 72.35 | 72.42 | 70.1301 | 831118 |
| 1733269200 | 72.86 | -0.32 | -0.44 | 73.45 | 73.55 | 72.37 | 581345 |
| 1733182800 | 73.18 | -0.69 | -0.93 | 73.47 | 73.93 | 72.71 | 602852 |
| 1732917840 | 73.87 | -0.14 | -0.19 | 75.32 | 75.32 | 73.4522 | 291366 |
| 1732750800 | 74.01 | -0.12 | -0.16 | 75.28 | 75.42 | 73.55 | 513394 |
| 1732664400 | 74.13 | -0.67 | -0.90 | 74.05 | 74.42 | 73.02 | 702212 |
| 1732578000 | 74.8 | 3.72 | 5.23 | 72.55 | 75.49 | 72.38 | 1434618 |
| 1732318800 | 71.08 | 1.64 | 2.36 | 70.2 | 71.19 | 70.06 | 500756 |
| 1732232400 | 69.44 | 0.14 | 0.20 | 69.69 | 70.6 | 69.33 | 604087 |
| 1732146000 | 69.3 | -0.23 | -0.33 | 69.575 | 69.92 | 68.925 | 812371 |
| 1732059600 | 69.53 | 0.32 | 0.46 | 68.57 | 69.67 | 68.18 | 583467 |
| 1731973200 | 69.21 | -0.81 | -1.16 | 69.36 | 70.02 | 68.401 | 845642 |
| 1731714000 | 70.02 | -0.16 | -0.23 | 70.265 | 70.8 | 69.48 | 519196 |
| 1731627600 | 70.18 | 0.39 | 0.56 | 70.525 | 71.16 | 69.63 | 761159 |
| 1731541200 | 69.79 | -0.41 | -0.58 | 71.14 | 71.3709 | 69.47 | 559648 |
| 1731454800 | 70.2 | -2.75 | -3.77 | 72.5 | 73.14 | 69.94 | 1231989 |
| 1731368400 | 72.95 | -0.39 | -0.53 | 73.92 | 74.69 | 72.79 | 1065744 |
| 1731109200 | 73.34 | 1.84 | 2.57 | 71.69 | 73.74 | 71.455 | 1321884 |
| 1731022800 | 71.5 | 0.84 | 1.19 | 71.16 | 72.29 | 70.66 | 857600 |
| 1730936400 | 70.66 | -1.03 | -1.44 | 70.67 | 71.12 | 68.32 | 1187023 |
| 1730850000 | 71.69 | 1.58 | 2.25 | 69.87 | 71.74 | 69.87 | 765326 |
| 1730763600 | 70.11 | 1.42 | 2.07 | 69.03 | 71.91 | 68.91 | 598799 |
| 1730500800 | 68.69 | 0.19 | 0.28 | 69.1 | 70.095 | 68.47 | 539116 |
| 1730414400 | 68.5 | -0.92 | -1.33 | 68.93 | 69.38 | 68.15 | 762595 |
| 1730328000 | 69.42 | -0.37 | -0.53 | 69.44 | 70.865 | 69.13 | 813714 |
| 1730241600 | 69.79 | -0.1 | -0.14 | 65.519999 | 69.82 | 64.95 | 1671358 |
| 1730155200 | 69.89 | 1.37 | 2.00 | 69.21 | 70.3 | 69.21 | 811752 |
| 1729896000 | 68.52 | 0.16 | 0.23 | 69.34 | 69.74 | 68.38 | 839200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
