December 15th, 2015

Taylor Morrison Home Corp (NY: TMHC )

28.22 USD -1.22 (-4.14%)
Streaming Delayed Price Updated: 1:55 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 30.48 31.10 29.19 29.44 1,139,017 -0.84(-2.77%)
Jan 25, 2021 30.40 30.81 29.29 30.28 1,544,342 -0.08(-0.26%)
Jan 22, 2021 29.32 30.45 28.76 30.36 1,904,700 +0.70(+2.36%)
Jan 21, 2021 28.94 30.15 28.61 29.66 2,679,912 +0.94(+3.27%)
Jan 20, 2021 25.81 28.98 25.68 28.72 3,018,449 +3.08(+12.01%)
Jan 19, 2021 25.10 25.64 24.80 25.64 1,584,451 +0.82(+3.30%)
Jan 15, 2021 24.35 25.05 24.30 24.82 1,648,000 +0.14(+0.57%)
Jan 14, 2021 24.84 25.08 24.36 24.68 1,322,204 +0.05(+0.20%)
Jan 13, 2021 25.14 26.06 24.63 24.63 1,157,243 -0.10(-0.40%)
Jan 12, 2021 24.72 24.81 24.32 24.73 1,578,534 +0.20(+0.82%)
Jan 11, 2021 23.71 24.74 23.39 24.53 1,024,984 +0.53(+2.21%)
Jan 08, 2021 24.78 25.43 23.79 24.00 1,633,400 -1.78(-6.90%)
Jan 07, 2021 25.01 25.94 25.01 25.78 1,068,241 +0.83(+3.33%)
Jan 06, 2021 24.87 25.05 23.87 24.95 1,340,044 +0.17(+0.69%)
Jan 05, 2021 24.69 25.24 24.58 24.78 1,062,538 -0.06(-0.24%)
Jan 04, 2021 25.96 25.96 24.33 24.84 1,023,017 -0.81(-3.16%)
Dec 31, 2020 25.65 25.65 25.65 549,350 -0.78(-2.95%)
Dec 30, 2020 26.44 26.94 26.38 26.43 549,350 +0.16(+0.61%)
Dec 29, 2020 26.45 26.66 25.87 26.27 594,234 -0.28(-1.05%)
Dec 28, 2020 27.47 27.65 26.46 26.55 752,257 -0.70(-2.57%)
Dec 24, 2020 26.56 27.29 26.17 27.25 336,700 +0.65(+2.44%)
Dec 23, 2020 27.46 27.64 26.54 26.60 775,643 -0.75(-2.74%)
Dec 22, 2020 26.99 27.56 26.82 27.35 647,788 +0.29(+1.07%)
Dec 21, 2020 26.68 27.34 26.12 27.06 1,051,064 -0.46(-1.67%)
Dec 18, 2020 27.12 28.31 27.10 27.52 2,287,400 +0.71(+2.65%)
Dec 17, 2020 25.72 27.26 25.67 26.81 1,100,763 +1.34(+5.26%)
Dec 16, 2020 25.89 25.89 25.12 25.47 778,673 -0.19(-0.74%)
Dec 15, 2020 25.40 25.67 25.12 25.66 873,704 +0.47(+1.87%)
Dec 14, 2020 25.96 26.10 25.19 25.19 797,989 -0.39(-1.52%)
Dec 11, 2020 25.36 25.94 25.24 25.58 706,900 -0.08(-0.31%)
Dec 10, 2020 24.98 25.71 24.55 25.66 1,130,095 +0.48(+1.91%)
Dec 09, 2020 26.08 26.25 25.04 25.18 987,200 -0.48(-1.87%)
Dec 08, 2020 26.13 26.13 25.21 25.66 1,429,580 -0.56(-2.14%)
Dec 07, 2020 25.50 26.25 24.97 26.22 705,154 +0.64(+2.50%)
Dec 04, 2020 25.65 25.78 24.86 25.58 952,200 -0.07(-0.27%)
Dec 03, 2020 24.25 25.85 24.25 25.65 1,401,900 +1.39(+5.73%)
Dec 02, 2020 24.94 25.15 24.14 24.26 1,518,032 -0.81(-3.23%)
Dec 01, 2020 26.25 26.26 24.99 25.07 1,712,972 -0.21(-0.83%)
Nov 30, 2020 26.08 26.21 25.08 25.28 1,133,672 -0.80(-3.07%)
Nov 27, 2020 26.18 26.54 25.62 26.08 538,600 -0.07(-0.27%)
Nov 25, 2020 26.51 26.51 25.82 26.15 636,100 -0.26(-0.98%)
Nov 24, 2020 27.00 27.05 26.03 26.41 1,111,963 -0.35(-1.31%)
Nov 23, 2020 25.75 26.89 25.52 26.76 702,412 +1.16(+4.53%)
Nov 20, 2020 25.27 25.71 25.12 25.60 778,700 +0.29(+1.15%)
Nov 19, 2020 24.94 25.52 24.66 25.31 1,089,392 +0.26(+1.04%)
Nov 18, 2020 24.97 25.71 24.82 25.05 973,751 +0.16(+0.64%)
Nov 17, 2020 24.56 25.33 24.35 24.89 1,326,416 +0.16(+0.65%)
Nov 16, 2020 24.94 25.00 24.11 24.73 1,578,765 +0.30(+1.23%)
Nov 13, 2020 24.20 24.95 23.88 24.43 776,400 +0.42(+1.75%)
Nov 12, 2020 24.76 25.15 23.52 24.01 972,864 -0.93(-3.73%)
Nov 11, 2020 24.60 24.96 24.04 24.94 854,689 +0.46(+1.88%)
Nov 10, 2020 23.32 24.71 22.79 24.48 1,383,992 +1.81(+7.98%)
Nov 09, 2020 25.86 26.17 22.61 22.67 1,941,700 -1.95(-7.92%)
Nov 06, 2020 25.85 25.91 24.38 24.62 1,498,000 -0.99(-3.87%)
Nov 05, 2020 25.44 26.14 24.86 25.61 1,156,376 +0.33(+1.31%)
Nov 04, 2020 23.09 25.38 23.05 25.28 1,542,951 +1.89(+8.08%)
Nov 03, 2020 23.09 23.53 22.71 23.39 1,126,123 +0.93(+4.14%)
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.