ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

TMHC Taylor Morrison Home Holding Company

65.47
0.00 (0.00%)
Pre Market
Last Updated: 07:00:00
Delayed by 15 minutes

TMHC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2024 65.47 1.17 1.82% 64.68 65.52 63.33 659,043
Jul 19 2024 64.30 -0.33 -0.51% 64.39 65.12 63.77 599,084
Jul 18 2024 64.63 0.26 0.40% 64.65 67.66 64.31 762,650
Jul 17 2024 64.37 -0.92 -1.41% 64.59 65.505 64.22 1,002,422
Jul 16 2024 65.29 3.85 6.27% 62.52 65.53 62.17 979,010
Jul 15 2024 61.44 0.41 0.67% 61.56 62.60 61.28 796,228
Jul 12 2024 61.03 1.67 2.81% 60.00 61.66 60.00 922,702
Jul 11 2024 59.36 4.19 7.59% 57.46 59.42 57.26 1,123,249
Jul 10 2024 55.17 1.27 2.36% 54.28 55.27 54.14 643,627
Jul 09 2024 53.90 0.07 0.13% 53.50 54.34 53.33 887,170
Jul 08 2024 53.83 0.30 0.56% 54.04 54.66 53.22 748,763
Jul 05 2024 53.53 -0.41 -0.76% 53.75 54.12 53.17 659,906
Jul 03 2024 53.94 0.05 0.09% 53.77 54.78 53.61 353,661
Jul 02 2024 53.89 -0.39 -0.72% 53.75 54.03 53.24 726,615
Jul 01 2024 54.28 -0.96 -1.74% 55.74 55.87 53.94 822,675
Jun 28 2024 55.24 0.00 0.00% 55.24 55.24 55.24 0
Jun 27 2024 55.24 0.13 0.24% 55.24 55.74 54.95 956,930
Jun 26 2024 55.11 -0.12 -0.22% 55.01 55.39 54.67 693,733
Jun 25 2024 55.23 -1.44 -2.54% 56.44 56.44 54.985 1,080,835
Jun 24 2024 56.67 1.36 2.46% 55.36 57.03 55.22 1,082,158
Jun 21 2024 55.31 1.00 1.84% 54.32 55.435 53.605 2,798,133
Jun 20 2024 54.31 -0.44 -0.80% 54.64 55.28 53.9575 726,336
Jun 18 2024 54.75 -1.29 -2.30% 55.45 55.88 54.45 943,404
Jun 17 2024 56.04 0.55 0.99% 55.37 56.06 55.27 845,292
Jun 14 2024 55.49 -0.82 -1.46% 55.28 55.55 54.62 847,925
Jun 13 2024 56.31 -0.30 -0.53% 56.35 56.53 55.545 735,150
Jun 12 2024 56.61 1.36 2.46% 58.17 59.42 56.33 995,732
Jun 11 2024 55.25 -0.86 -1.53% 55.68 55.68 54.69 775,675
Jun 10 2024 56.11 0.59 1.06% 55.03 56.345 54.81 847,267
Jun 07 2024 55.52 -1.24 -2.18% 55.52 55.93 54.99 723,587
Jun 06 2024 56.76 -0.39 -0.68% 57.12 57.4899 56.58 558,344
Jun 05 2024 57.15 0.86 1.53% 56.70 57.22 55.99 588,216
Jun 04 2024 56.29 -1.53 -2.65% 57.37 57.62 56.12 871,696
Jun 03 2024 57.82 -0.01 -0.02% 58.42 58.64 57.32 513,283
May 31 2024 57.83 0.72 1.26% 57.45 58.1312 57.035 799,635
May 30 2024 57.11 0.91 1.62% 56.80 57.26 56.61 582,185
May 29 2024 56.20 -0.83 -1.46% 56.25 56.755 55.805 588,644
May 28 2024 57.03 -0.66 -1.14% 57.88 58.19 56.72 410,510
May 24 2024 57.69 0.78 1.37% 57.56 57.89 56.99 363,576
May 23 2024 56.91 -0.58 -1.01% 57.70 58.03 56.42 588,478
May 22 2024 57.49 -1.54 -2.61% 58.52 58.7199 57.21 638,953
May 21 2024 59.03 -0.85 -1.42% 59.61 59.61 58.81 459,249
May 20 2024 59.88 -0.24 -0.40% 60.01 60.68 59.77 505,839
May 17 2024 60.12 0.02 0.03% 60.31 60.33 59.64 500,239
May 16 2024 60.10 -1.83 -2.95% 61.56 61.74 60.08 531,414
May 15 2024 61.93 2.12 3.54% 61.07 62.10 60.74 838,488
May 14 2024 59.81 0.54 0.91% 60.12 60.45 59.4192 498,190
May 13 2024 59.27 -0.29 -0.49% 60.00 60.15 59.22 539,144
May 10 2024 59.56 0.16 0.27% 59.34 59.66 58.9401 515,475
May 09 2024 59.40 0.91 1.56% 58.50 59.70 58.3901 650,614
May 08 2024 58.49 -0.53 -0.90% 58.47 58.825 58.18 639,927
May 07 2024 59.02 0.40 0.68% 58.84 59.71 58.81 837,227
May 06 2024 58.62 1.42 2.48% 58.31 58.93 57.99 699,471
May 03 2024 57.20 0.95 1.69% 58.03 59.30 57.18 540,144
May 02 2024 56.25 0.19 0.34% 56.54 56.74 55.39 673,190
May 01 2024 56.06 0.05 0.09% 56.45 57.72 55.34 914,026
Apr 30 2024 56.01 -1.69 -2.93% 56.29 58.215 55.93 1,375,804
Apr 29 2024 57.70 0.14 0.24% 57.98 58.49 57.52 808,930
Apr 26 2024 57.56 1.28 2.27% 56.85 57.95 56.29 530,427
Apr 25 2024 56.28 -0.07 -0.12% 55.25 56.37 54.38 541,130
Apr 24 2024 56.35 -0.75 -1.31% 56.80 57.73 55.94 599,679

Your Recent History

Delayed Upgrade Clock