Historical Stock Prices

TMHC 
$18.18
*  
0.09
0.5%
Get TMHC Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 18.17 18.35 17.87 18.18 717,012
12/18/2014 18.11 18.15 17.785 18.09 429,895
12/17/2014 17.85 18.08 17.61 17.96 696,144
12/16/2014 16.48 17.68 16.48 17.2 685,671
12/15/2014 16.62 16.9 16.31 16.32 456,058
12/12/2014 17.04 17.09 16.53 16.62 530,992
12/11/2014 17.02 17.355 16.94 17.09 298,150
12/10/2014 17.39 17.53 16.83 16.86 481,508
12/09/2014 17.05 17.67 16.88 17.45 475,502
12/08/2014 17.02 17.27 16.96 17.15 360,804
12/05/2014 17.41 17.62 16.79 17 816,827
12/04/2014 18.32 18.32 16.99 17.37 1,026,669
12/03/2014 18.69 19 18.09 18.35 478,917
12/02/2014 18.61 18.81 18.52 18.72 266,913
12/01/2014 19.41 19.41 18.56 18.58 540,503
11/28/2014 19.84 19.98 19.15 19.34 289,791
11/26/2014 19.83 19.93 19.5 19.89 150,547
11/25/2014 19.86 20.15 19.55 19.83 333,938
11/24/2014 19.87 20.12 19.64 19.82 208,877
11/21/2014 19.96 19.96 19.43 19.77 271,214
11/20/2014 19.1 19.73 19.02 19.68 214,678
11/19/2014 19.19 19.34 18.86 19.18 170,453
11/18/2014 19.21 19.35 18.91 19.26 207,447
11/17/2014 18.78 19.18 18.6 19.12 236,442
11/14/2014 18.72 18.98 18.57 18.85 327,623
11/13/2014 19.04 19.16 18.58 18.78 219,488
11/12/2014 19.12 19.44 18.885 18.98 217,363
11/11/2014 18.62 19.23 18.48 19.2 247,606
11/10/2014 19.08 19.29 18.53 18.64 270,132
11/07/2014 18.39 19.03 18.37 18.92 356,868
11/06/2014 18.8 18.93 18.27 18.37 346,762
11/05/2014 18 18.83 17.4 18.61 469,518
11/04/2014 17.53 17.68 17.18 17.28 301,874
11/03/2014 17.3 17.69 17.14 17.53 283,801
10/31/2014 17.44 17.64 17.06 17.24 347,218
10/30/2014 17.03 17.28 16.86 17.26 364,613
10/29/2014 18.1 18.184 16.78 17.11 620,369
10/28/2014 17.89 18.27 17.69 18.04 214,276
10/27/2014 17.8 17.94 17.51 17.87 134,136
10/24/2014 18.1 18.18 17.56 17.83 574,303
10/23/2014 18.07 18.55 17.78 18.1 390,283
10/22/2014 17.78 18.21 17.78 17.88 308,989
10/21/2014 18.01 18.57 17.78 17.94 484,690
10/20/2014 16.77 18.09 16.77 17.84 434,801
10/17/2014 16.58 17.56 16.24 17.03 502,864
10/16/2014 16 16.585 15.94 16.36 436,683
10/15/2014 15.35 16.41 15.12 16.2 879,379
10/14/2014 15.33 16.09 15.31 15.58 600,612
10/13/2014 15.6 15.93 14.96 15.13 560,001
10/10/2014 16.23 16.28 15.59 15.7 373,514
10/09/2014 16.84 16.84 16.25 16.27 207,399
10/08/2014 16.46 16.9 16.23 16.84 296,056
10/07/2014 16.79 16.97 16.48 16.5 209,804
10/06/2014 16.66 16.98 16.55 16.85 580,209
10/03/2014 16.6 16.89 16.35 16.55 1,680,211
10/02/2014 16.68 16.97 16.34 16.55 740,613
10/01/2014 16.22 16.72 16.03 16.52 314,591
09/30/2014 16.82 16.82 16.21 16.22 403,312
09/29/2014 17 17.1675 16.61 16.82 431,777
09/26/2014 17.58 17.68 16.98 17.28 465,155
09/25/2014 17.61 17.87 17.34 17.53 123,225
09/24/2014 17.95 18.07 17.4 17.73 319,492
09/23/2014 18.04 18.29 17.8 18.06 237,452
09/22/2014 18.61 18.64 17.99 18.16 174,749
09/19/2014 19.25 19.324 18.25 18.7 599,184
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?