NYSE - Nasdaq Real Time Price USD

Taylor Morrison Home Corporation (TMHC)

Compare
73.74 -0.13 (-0.18%)
As of 12:35 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 2, 2024 73.47 74.09 72.71 73.74 73.74 145,508
Nov 29, 2024 75.05 75.32 73.45 73.87 73.87 295,500
Nov 27, 2024 75.28 75.42 73.55 74.01 74.01 514,300
Nov 26, 2024 73.99 74.54 73.02 74.13 74.13 720,100
Nov 25, 2024 72.38 75.49 72.22 74.80 74.80 1,446,900
Nov 22, 2024 70.12 71.19 69.84 71.08 71.08 505,800
Nov 21, 2024 69.81 70.60 69.33 69.44 69.44 611,600
Nov 20, 2024 69.28 69.92 68.93 69.30 69.30 817,400
Nov 19, 2024 68.96 69.67 68.01 69.53 69.53 608,700
Nov 18, 2024 69.36 70.02 68.40 69.21 69.21 849,000
Nov 15, 2024 70.05 70.80 69.48 70.02 70.02 519,800
Nov 14, 2024 70.15 71.16 69.63 70.18 70.18 771,100
Nov 13, 2024 71.37 71.55 69.47 69.79 69.79 568,000
Nov 12, 2024 72.77 73.14 69.94 70.20 70.20 1,233,400
Nov 11, 2024 73.92 74.69 72.79 72.95 72.95 1,073,300
Nov 8, 2024 71.69 73.74 71.46 73.34 73.34 1,324,200
Nov 7, 2024 70.61 72.29 70.61 71.50 71.50 865,600
Nov 6, 2024 70.68 71.87 68.32 70.66 70.66 1,204,600
Nov 5, 2024 69.56 71.74 69.56 71.69 71.69 769,800
Nov 4, 2024 69.03 71.91 68.91 70.11 70.11 599,800
Nov 1, 2024 69.10 70.10 68.47 68.69 68.69 539,900
Oct 31, 2024 68.70 69.38 68.15 68.50 68.50 769,700
Oct 30, 2024 69.44 70.86 69.13 69.42 69.42 815,000
Oct 29, 2024 65.56 69.82 64.95 69.79 69.79 1,673,200
Oct 28, 2024 69.21 70.30 69.16 69.89 69.89 817,900
Oct 25, 2024 69.34 69.74 68.38 68.52 68.52 839,200
Oct 24, 2024 67.86 69.18 67.73 68.36 68.36 1,350,200
Oct 23, 2024 66.05 68.27 66.05 67.20 67.20 1,513,700
Oct 22, 2024 66.36 66.55 64.84 64.84 64.84 1,145,700
Oct 21, 2024 70.88 70.91 67.48 67.64 67.64 786,000
Oct 18, 2024 70.31 71.42 70.03 70.97 70.97 565,000
Oct 17, 2024 70.71 70.75 69.55 69.95 69.95 592,500
Oct 16, 2024 70.01 71.21 69.79 70.87 70.87 473,700
Oct 15, 2024 68.71 70.23 68.71 69.00 69.00 536,800
Oct 14, 2024 67.33 68.87 67.33 68.48 68.48 493,900
Oct 11, 2024 66.97 67.94 66.90 67.40 67.40 317,800
Oct 10, 2024 66.49 67.23 66.23 66.90 66.90 534,700
Oct 9, 2024 67.89 68.38 67.52 67.67 67.67 619,600
Oct 8, 2024 67.63 68.68 66.77 67.88 67.88 433,500
Oct 7, 2024 66.95 67.51 66.16 67.47 67.47 556,700
Oct 4, 2024 69.60 69.60 67.00 67.76 67.76 607,300
Oct 3, 2024 68.87 69.65 68.28 69.09 69.09 508,300
Oct 2, 2024 69.47 69.95 68.62 69.23 69.23 407,400
Oct 1, 2024 70.47 70.75 69.13 70.34 70.34 455,000
Sep 30, 2024 69.52 70.46 69.14 70.26 70.26 797,700
Sep 27, 2024 69.72 71.07 69.02 70.27 70.27 946,400
Sep 26, 2024 68.69 69.15 68.22 68.87 68.87 916,600
Sep 25, 2024 68.69 69.29 67.81 68.04 68.04 791,300
Sep 24, 2024 70.16 70.51 68.86 69.60 69.60 729,800
Sep 23, 2024 70.66 71.31 69.57 70.19 70.19 697,200
Sep 20, 2024 70.42 71.49 69.73 69.87 69.87 3,133,500
Sep 19, 2024 71.57 71.95 70.36 71.86 71.86 1,166,700
Sep 18, 2024 69.71 71.69 68.86 69.70 69.70 1,332,700
Sep 17, 2024 69.76 69.88 68.35 69.74 69.74 847,900
Sep 16, 2024 69.11 69.77 67.72 68.80 68.80 576,800
Sep 13, 2024 67.33 68.90 66.77 68.66 68.66 736,000
Sep 12, 2024 63.98 66.09 63.95 65.30 65.30 1,027,800
Sep 11, 2024 63.55 64.09 62.16 63.63 63.63 1,181,500
Sep 10, 2024 64.49 64.65 63.25 64.33 64.33 630,700
Sep 9, 2024 64.23 65.10 63.61 64.04 64.04 866,200
Sep 6, 2024 64.39 65.91 64.12 64.15 64.15 650,500
Sep 5, 2024 64.72 65.27 63.80 64.02 64.02 808,100
Sep 4, 2024 64.81 65.30 63.70 64.72 64.72 616,400
Sep 3, 2024 67.04 67.78 64.97 65.43 65.43 782,700
Aug 30, 2024 67.06 67.61 66.05 67.33 67.33 654,000
Aug 29, 2024 67.00 67.17 65.65 66.59 66.59 810,100
Aug 28, 2024 66.68 67.19 65.88 66.42 66.42 647,800
Aug 27, 2024 67.20 67.55 66.58 67.09 67.09 674,200
Aug 26, 2024 69.30 69.42 67.77 67.86 67.86 571,100
Aug 23, 2024 66.07 68.79 65.54 68.66 68.66 627,800
Aug 22, 2024 64.87 65.53 64.63 65.27 65.27 523,100
Aug 21, 2024 63.92 65.22 63.40 64.90 64.90 659,500
Aug 20, 2024 63.51 64.18 62.71 62.99 62.99 652,000
Aug 19, 2024 63.36 63.82 62.47 63.48 63.48 959,200
Aug 16, 2024 61.49 62.96 61.35 61.57 61.57 685,100
Aug 15, 2024 61.44 61.87 60.23 61.76 61.76 985,700
Aug 14, 2024 61.04 61.08 59.76 60.34 60.34 745,400
Aug 13, 2024 60.51 61.16 59.62 60.55 60.55 793,300
Aug 12, 2024 60.58 60.60 59.45 59.87 59.87 658,800
Aug 9, 2024 60.10 60.84 59.45 60.42 60.42 768,200
Aug 8, 2024 59.61 60.47 58.92 59.87 59.87 929,800
Aug 7, 2024 62.44 63.05 58.60 58.79 58.79 1,307,000
Aug 6, 2024 61.13 63.01 60.10 61.59 61.59 750,600
Aug 5, 2024 60.01 62.74 59.17 61.47 61.47 1,042,800
Aug 2, 2024 62.72 64.38 62.14 64.34 64.34 1,085,600
Aug 1, 2024 67.46 68.04 64.59 65.28 65.28 822,600
Jul 31, 2024 68.40 69.62 66.87 67.08 67.08 1,124,700
Jul 30, 2024 68.07 68.49 66.72 68.08 68.08 760,900
Jul 29, 2024 67.75 68.18 66.80 67.77 67.77 672,500
Jul 26, 2024 67.21 68.92 66.79 67.29 67.29 933,700
Jul 25, 2024 65.34 67.34 64.41 65.52 65.52 1,265,100
Jul 24, 2024 65.30 67.60 65.30 65.58 65.58 1,385,500
Jul 23, 2024 64.63 66.65 64.44 65.93 65.93 852,800
Jul 22, 2024 64.68 65.52 63.33 65.47 65.47 661,400
Jul 19, 2024 64.39 65.12 63.77 64.30 64.30 599,100
Jul 18, 2024 64.65 67.66 64.31 64.63 64.63 763,300
Jul 17, 2024 64.59 65.51 64.22 64.37 64.37 1,002,400
Jul 16, 2024 62.52 65.53 62.17 65.29 65.29 979,000
Jul 15, 2024 61.56 62.60 61.28 61.44 61.44 796,200
Jul 12, 2024 60.00 61.66 60.00 61.03 61.03 922,700
Jul 11, 2024 57.46 59.42 57.26 59.36 59.36 1,123,200
Jul 10, 2024 54.28 55.27 54.28 55.17 55.17 643,600
Jul 9, 2024 53.50 54.34 53.33 53.90 53.90 886,700
Jul 8, 2024 54.04 54.66 53.22 53.83 53.83 748,800
Jul 5, 2024 53.75 54.12 53.17 53.53 53.53 659,900
Jul 3, 2024 53.77 54.78 53.61 53.94 53.94 353,700
Jul 2, 2024 53.75 54.03 53.24 53.89 53.89 726,600
Jul 1, 2024 55.74 55.87 53.94 54.28 54.28 822,700
Jun 28, 2024 55.83 56.30 55.18 55.44 55.44 1,419,600
Jun 27, 2024 55.24 55.74 54.95 55.24 55.24 956,900
Jun 26, 2024 55.01 55.39 54.67 55.11 55.11 693,900
Jun 25, 2024 56.44 56.44 54.99 55.23 55.23 1,080,800
Jun 24, 2024 55.36 57.03 55.36 56.67 56.67 1,082,200
Jun 21, 2024 54.32 55.44 53.61 55.31 55.31 2,798,100
Jun 20, 2024 54.64 55.28 53.96 54.31 54.31 727,000
Jun 18, 2024 55.45 55.88 54.45 54.75 54.75 943,400
Jun 17, 2024 55.37 56.06 55.27 56.04 56.04 845,300
Jun 14, 2024 55.28 55.55 54.62 55.49 55.49 847,900
Jun 13, 2024 56.35 56.51 55.55 56.31 56.31 735,200
Jun 12, 2024 58.17 59.42 56.33 56.61 56.61 996,700
Jun 11, 2024 55.68 55.68 54.69 55.25 55.25 775,700
Jun 10, 2024 55.03 56.35 54.81 56.11 56.11 847,300
Jun 7, 2024 55.52 55.93 54.99 55.52 55.52 723,800
Jun 6, 2024 57.12 57.49 56.58 56.76 56.76 560,000
Jun 5, 2024 56.70 57.22 55.99 57.15 57.15 588,300
Jun 4, 2024 57.37 57.59 56.12 56.29 56.29 874,200
Jun 3, 2024 58.42 58.64 57.32 57.82 57.82 551,400
May 31, 2024 57.45 58.13 57.04 57.83 57.83 798,100
May 30, 2024 56.80 57.21 56.61 57.11 57.11 582,200
May 29, 2024 56.25 56.76 55.81 56.20 56.20 588,600
May 28, 2024 57.88 58.19 56.72 57.03 57.03 538,800
May 24, 2024 57.56 57.89 57.22 57.69 57.69 363,600
May 23, 2024 57.70 57.96 56.42 56.91 56.91 589,100
May 22, 2024 58.52 58.72 57.21 57.49 57.49 639,000
May 21, 2024 59.61 59.61 58.81 59.03 59.03 459,200
May 20, 2024 60.01 60.68 59.77 59.88 59.88 505,800
May 17, 2024 60.31 60.31 59.64 60.12 60.12 500,200
May 16, 2024 61.56 61.74 60.08 60.10 60.10 531,400
May 15, 2024 61.07 62.10 60.74 61.93 61.93 839,100
May 14, 2024 60.12 60.45 59.42 59.81 59.81 498,200
May 13, 2024 60.00 60.15 59.22 59.27 59.27 539,100
May 10, 2024 59.34 59.66 58.94 59.56 59.56 515,500
May 9, 2024 58.50 59.70 58.39 59.40 59.40 650,600
May 8, 2024 58.47 58.83 58.18 58.49 58.49 639,900
May 7, 2024 58.84 59.71 58.81 59.02 59.02 837,200
May 6, 2024 58.31 58.93 57.99 58.62 58.62 699,500
May 3, 2024 58.03 59.30 57.18 57.20 57.20 540,100
May 2, 2024 56.54 56.74 55.39 56.25 56.25 673,200
May 1, 2024 56.45 57.72 55.34 56.06 56.06 914,000
Apr 30, 2024 57.70 58.22 55.93 56.01 56.01 1,376,800
Apr 29, 2024 57.98 58.49 57.52 57.70 57.70 808,900
Apr 26, 2024 56.85 57.95 56.29 57.56 57.56 530,400
Apr 25, 2024 55.25 56.37 54.38 56.28 56.28 541,100
Apr 24, 2024 56.80 57.73 55.94 56.35 56.35 599,700
Apr 23, 2024 55.53 57.31 55.00 57.10 57.10 715,900
Apr 22, 2024 54.76 55.37 54.26 55.05 55.05 534,500
Apr 19, 2024 54.22 54.86 53.76 54.22 54.22 698,500
Apr 18, 2024 54.82 55.23 53.96 54.03 54.03 986,500
Apr 17, 2024 55.00 55.29 53.59 53.80 53.80 706,800
Apr 16, 2024 54.59 54.94 53.86 54.32 54.32 991,400
Apr 15, 2024 56.79 57.34 55.61 55.66 55.66 618,000
Apr 12, 2024 56.46 57.07 56.40 56.79 56.79 549,700
Apr 11, 2024 56.65 57.28 56.33 56.83 56.83 557,700
Apr 10, 2024 56.67 56.94 55.56 56.30 56.30 1,094,200
Apr 9, 2024 59.48 59.48 58.26 59.02 59.02 642,300
Apr 8, 2024 60.00 60.00 58.62 58.95 58.95 912,600
Apr 5, 2024 59.04 59.77 58.83 59.65 59.65 1,078,400
Apr 4, 2024 60.54 60.82 58.76 59.04 59.04 1,028,400
Apr 3, 2024 58.40 59.57 58.40 59.51 59.51 632,500
Apr 2, 2024 59.74 59.74 58.58 58.76 58.76 780,800
Apr 1, 2024 61.86 62.46 60.99 61.18 61.18 551,100
Mar 28, 2024 61.41 62.64 61.41 62.17 62.17 678,400
Mar 27, 2024 60.65 61.41 60.46 61.31 61.31 628,200
Mar 26, 2024 60.30 60.93 60.14 60.17 60.17 590,600
Mar 25, 2024 59.83 60.96 59.83 60.26 60.26 583,100
Mar 22, 2024 60.52 60.57 59.91 60.16 60.16 555,400
Mar 21, 2024 60.50 60.75 60.02 60.25 60.25 933,400
Mar 20, 2024 57.84 59.91 57.36 59.61 59.61 804,700
Mar 19, 2024 55.78 57.84 55.78 57.76 57.76 881,100
Mar 18, 2024 56.91 57.34 55.68 55.82 55.82 784,600
Mar 15, 2024 56.13 57.34 56.13 56.46 56.46 1,940,900
Mar 14, 2024 58.28 58.98 56.04 56.78 56.78 778,300
Mar 13, 2024 58.18 59.83 58.08 59.15 59.15 766,100
Mar 12, 2024 57.61 58.34 57.00 58.10 58.10 450,400
Mar 11, 2024 57.95 58.14 56.90 57.69 57.69 597,300
Mar 8, 2024 58.87 59.57 57.95 58.19 58.19 518,700
Mar 7, 2024 57.80 59.08 57.65 58.42 58.42 1,054,400
Mar 6, 2024 57.97 57.97 56.77 56.95 56.95 805,100
Mar 5, 2024 57.57 58.27 56.41 56.71 56.71 659,700
Mar 4, 2024 58.29 58.83 57.44 57.61 57.61 725,900
Mar 1, 2024 56.47 57.78 56.32 57.70 57.70 627,900
Feb 29, 2024 55.77 56.72 55.77 56.61 56.61 810,400
Feb 28, 2024 55.56 55.98 55.09 55.24 55.24 608,100
Feb 27, 2024 56.80 56.84 55.74 55.75 55.75 912,400
Feb 26, 2024 56.12 56.75 56.03 56.21 56.21 686,400
Feb 23, 2024 55.87 56.88 55.87 56.48 56.48 664,300
Feb 22, 2024 55.49 56.11 55.44 55.93 55.93 806,200
Feb 21, 2024 54.91 56.07 54.38 55.55 55.55 1,196,700
Feb 20, 2024 53.72 54.56 53.70 54.22 54.22 1,107,200
Feb 16, 2024 56.30 56.50 54.71 54.75 54.75 834,200
Feb 15, 2024 56.47 57.35 55.98 57.25 57.25 917,900
Feb 14, 2024 54.10 56.03 53.67 56.00 56.00 1,442,600
Feb 13, 2024 53.37 53.88 52.72 53.05 53.05 1,096,300
Feb 12, 2024 54.10 56.11 54.10 55.93 55.93 732,400
Feb 9, 2024 53.64 53.99 52.99 53.91 53.91 586,800
Feb 8, 2024 52.99 53.68 52.73 53.61 53.61 841,300
Feb 7, 2024 52.86 53.05 52.39 52.84 52.84 708,800
Feb 6, 2024 52.22 52.67 51.54 52.22 52.22 483,700
Feb 5, 2024 51.56 52.44 51.18 52.20 52.20 544,700
Feb 2, 2024 51.84 52.99 51.51 52.39 52.39 756,000
Feb 1, 2024 52.64 53.30 51.73 52.86 52.86 654,000
Jan 31, 2024 52.44 53.57 52.07 52.14 52.14 667,000
Jan 30, 2024 53.06 53.82 52.75 52.85 52.85 860,000
Jan 29, 2024 52.28 53.33 52.11 52.99 52.99 543,200
Jan 26, 2024 52.44 53.01 52.19 52.34 52.34 433,600
Jan 25, 2024 52.19 52.59 51.71 52.57 52.57 1,132,800
Jan 24, 2024 52.87 52.91 51.00 51.09 51.09 718,700
Jan 23, 2024 54.42 54.93 51.89 52.21 52.21 1,306,000
Jan 22, 2024 54.49 55.47 54.05 55.39 55.39 906,900
Jan 19, 2024 53.58 54.09 52.70 54.01 54.01 655,000
Jan 18, 2024 52.79 53.75 52.51 53.35 53.35 974,200
Jan 17, 2024 50.68 51.64 50.68 51.55 51.55 848,300
Jan 16, 2024 51.18 51.50 50.78 51.32 51.32 747,100
Jan 12, 2024 53.10 53.10 51.34 51.82 51.82 699,500
Jan 11, 2024 51.51 52.08 50.96 52.07 52.07 642,300
Jan 10, 2024 51.93 52.61 51.88 52.08 52.08 608,200
Jan 9, 2024 51.08 51.70 51.00 51.56 51.56 574,400
Jan 8, 2024 51.07 51.96 50.77 51.81 51.81 572,600
Jan 5, 2024 50.27 51.54 50.00 50.66 50.66 839,300
Jan 4, 2024 50.87 51.38 50.66 50.71 50.71 830,200
Jan 3, 2024 51.59 52.00 50.94 50.96 50.96 816,100
Jan 2, 2024 52.66 53.13 52.21 52.71 52.71 533,300
Dec 29, 2023 53.64 54.04 53.31 53.35 53.35 466,600
Dec 28, 2023 54.03 54.32 53.78 53.91 53.91 442,800
Dec 27, 2023 54.18 54.48 53.78 54.22 54.22 463,800
Dec 26, 2023 53.97 54.29 53.67 53.98 53.98 547,000
Dec 22, 2023 53.59 54.00 53.36 53.74 53.74 416,900
Dec 21, 2023 54.14 54.20 52.91 53.37 53.37 725,900
Dec 20, 2023 52.88 54.03 52.75 52.77 52.77 970,900
Dec 19, 2023 52.40 53.31 52.24 53.07 53.07 1,328,800
Dec 18, 2023 51.10 52.18 50.46 52.02 52.02 1,495,600
Dec 15, 2023 52.34 52.65 51.21 51.44 51.44 3,298,400
Dec 14, 2023 49.98 52.43 49.98 52.42 52.42 1,514,300
Dec 13, 2023 47.71 49.26 46.73 49.08 49.08 1,186,000
Dec 12, 2023 47.74 47.81 47.34 47.37 47.37 909,200
Dec 11, 2023 47.71 48.07 47.30 47.68 47.68 1,028,800
Dec 8, 2023 47.52 48.35 47.42 48.07 48.07 982,500
Dec 7, 2023 46.99 47.29 46.59 47.27 47.27 1,265,800
Dec 6, 2023 46.63 47.74 46.55 46.69 46.69 1,053,300
Dec 5, 2023 46.62 46.84 45.81 46.01 46.01 689,000
Dec 4, 2023 46.43 47.11 46.35 46.78 46.78 658,400

Related Tickers

TPH Tri Pointe Homes, Inc.
43.62
+0.21%
 
MHO M/I Homes, Inc.
167.29
+1.37%
 
MTH Meritage Homes Corporation
191.57
+0.26%
 
LGIH LGI Homes, Inc.
110.62
+1.03%
 
PHM PulteGroup, Inc.
135.28
+0.00%
 
KBH KB Home
83.06
+0.39%
 
BZH Beazer Homes USA, Inc.
35.10
+0.43%
 
IBP Installed Building Products, Inc.
229.28
+0.23%
 
SKY Champion Homes, Inc.
105.01
+1.23%
 
LEN Lennar Corporation
174.19
-0.12%