Taylor Morrison Home Corporation Historical Stock Prices

TMHC 
$20.81
*  
0.36
1.76%
Get TMHC Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading TMHC now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  20.54  21.15  20.52  20.81 204,010
07/22/2014 20.6 21.15 20.52 20.81 204,010
07/21/2014 20.21 20.65 20.13 20.45 165,995
07/18/2014 20.27 20.595 20.11 20.38 181,619
07/17/2014 20.79 20.87 20.19 20.25 291,338
07/16/2014 20.65 21.19 20.45 21.04 255,854
07/15/2014 20.89 21.02 20.48 20.59 216,681
07/14/2014 20.8 20.97 20.4501 20.84 311,581
07/11/2014 20.98 21.27 20.55 20.58 256,457
07/10/2014 20.94 21.28 20.71 20.98 256,918
07/09/2014 21.64 21.774 21.16 21.31 293,414
07/08/2014 21.86 21.93 21.46 21.6 212,174
07/07/2014 22.58 22.62 21.69 21.95 456,623
07/03/2014 22.71 22.82 22.34 22.81 262,672
07/02/2014 22.73 22.95 22.61 22.67 390,931
07/01/2014 22.5 23.12 22.33 22.71 588,464
06/30/2014 21.91 22.64 21.75 22.42 337,082
06/27/2014 21.81 21.9499 21.32 21.8 591,757
06/26/2014 21.68 22.08 21.33 21.8 305,706
06/25/2014 21.43 21.82 21.19 21.78 340,753
06/24/2014 20.99 21.69 20.98 21.4 572,189
06/23/2014 21.21 21.7 20.96 20.97 1,404,875
06/20/2014 21.47 21.57 21 21.21 720,120
06/19/2014 21.45 21.87 21.36 21.45 263,068
06/18/2014 21.34 21.55 21.08 21.36 521,141
06/17/2014 20.84 21.35 20.58 21.3 533,752
06/16/2014 20.75 20.99 20.43 20.97 184,066
06/13/2014 20.69 20.85 20.25 20.72 186,041
06/12/2014 20.9 20.9 20.45 20.61 218,568
06/11/2014 21.29 21.29 20.6 20.89 370,992
06/10/2014 21.75 21.75 21.26 21.42 193,053
06/09/2014 21.33 21.94 21.27 21.75 426,278
06/06/2014 20.79 21.38 20.79 21.37 306,779
06/05/2014 20.66 20.77 20.4 20.67 192,303
06/04/2014 20.81 20.81 20.24 20.67 269,125
06/03/2014 20.91 20.945 20.61 20.85 353,645
06/02/2014 21.34 21.4 20.81 20.99 229,687
05/30/2014 21.08 21.33 20.66 21.3 525,790
05/29/2014 21.08 21.49 20.97 21.12 287,428
05/28/2014 21.43 21.67 21.02 21.08 215,528
05/27/2014 21.19 21.51 21.185 21.4 410,854
05/23/2014 20.55 21.34 20.43 21.18 437,749
05/22/2014 20.08 20.69 20 20.54 364,006
05/21/2014 20.07 20.17 19.77 20.07 275,569
05/20/2014 20.28 20.53 19.94 20.04 232,157
05/19/2014 20.49 20.555 19.92 20.41 337,351
05/16/2014 20.27 20.64 20.17 20.53 633,055
05/15/2014 20.78 20.78 19.92 20.19 475,364
05/14/2014 21.62 21.8 20.71 20.77 358,589
05/13/2014 22.05 22.41 21.65 21.65 243,172
05/12/2014 21.73 22.05 21.58 22.01 434,812
05/09/2014 20.94 21.7 20.72 21.59 389,254
05/08/2014 21.79 22.18 20.94 21.03 490,423
05/07/2014 22.1 22.31 21.16 21.9 490,700
05/06/2014 21.86 21.86 20.73 20.96 462,575
05/05/2014 21.97 22.31 21.57 21.89 440,392
05/02/2014 21.58 22.22 21.402 22.13 247,968
05/01/2014 21.26 21.95 21.08 21.51 255,327
04/30/2014 20.97 21.29 20.742 21.21 211,897
04/29/2014 20.8 21.08 20.56 20.97 337,465
04/28/2014 20.99 21.7 20.52 20.78 334,456
04/25/2014 21.52 21.72 20.77 21.01 338,493
04/24/2014 21.93 22.05 21.04 21.67 864,361
04/23/2014 22.28 22.46 21.515 21.7 623,937
04/22/2014 22.14 22.57 22.03 22.46 338,881
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?