Taylor Morrison Home Corporation Historical Stock Prices

TMHC 
$19.39
*  
0.11
0.57%
Get TMHC Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading TMHC now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    TMHC Pre-Market
 
 
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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  19.27  19.655  19.15  19.39 248,645
03/02/2015 19.36 19.655 19.15 19.39 248,645
02/27/2015 19.25 19.59 19.06 19.28 391,396
02/26/2015 18.9 19.19 18.5 19.16 267,444
02/25/2015 19.19 19.38 18.63 18.86 335,947
02/24/2015 18.74 19.55 18.56 19.15 365,875
02/23/2015 18.74 18.96 18.26 18.54 318,153
02/20/2015 18.91 18.99 18.6 18.75 259,068
02/19/2015 18.88 19.27 18.6 18.91 202,383
02/18/2015 18.95 19.21 18.68 18.94 287,735
02/17/2015 18.84 19.135 18.41 18.97 305,842
02/13/2015 19.02 19.15 18.68 18.96 333,538
02/12/2015 18.84 19.11 18.6901 19.05 412,964
02/11/2015 18.7 18.84 18.42 18.66 437,576
02/10/2015 18.94 19.2 18.78 19 518,590
02/09/2015 18.56 19.1 18.398 18.73 466,085
02/06/2015 17.83 18.67 17.83 18.41 618,293
02/05/2015 18.26 18.54 17.68 17.78 567,676
02/04/2015 18.27 19.046 16.9001 18.47 1,249,668
02/03/2015 17.76 18.37 17.67 18.3 497,494
02/02/2015 17.85 18.05 17.3 17.73 278,734
01/30/2015 17.89 17.94 17.5 17.77 429,885
01/29/2015 17.39 18.49 17.29 18 622,766
01/28/2015 17.33 17.65 16.91 17.37 519,963
01/27/2015 17.05 17.44 16.92 17.26 266,788
01/26/2015 16.72 17.31 16.39 17.29 488,501
01/23/2015 16.28 16.6 16.15 16.57 363,586
01/22/2015 16.45 16.45 16.11 16.26 259,697
01/21/2015 15.93 16.46 15.8 16.35 734,439
01/20/2015 16.69 16.79 15.66 16.06 770,511
01/16/2015 16.77 17.41 16.51 17.35 692,439
01/15/2015 18.36 18.42 16.8 16.89 588,343
01/14/2015 18.24 18.67 17.67 18.24 1,119,210
01/13/2015 19.82 20.66 17.84 18.51 1,685,027
01/12/2015 19.39 19.96 19.11 19.58 582,468
01/09/2015 19.44 19.57 19.08 19.29 478,430
01/08/2015 18.98 19.44 18.86 19.27 740,262
01/07/2015 17.74 18.9 17.71 18.82 674,703
01/06/2015 17.98 18 17.47 17.56 1,921,693
01/05/2015 18.07 18.7 17.79 17.98 743,749
01/02/2015 19.01 19.115 18.43 18.9 267,363
12/31/2014 18.77 19.12 18.71 18.89 209,349
12/30/2014 18.61 18.95 18.51 18.77 364,178
12/29/2014 18.34 18.905 18.33 18.65 468,463
12/26/2014 18.23 18.4 18.13 18.33 149,896
12/24/2014 18.21 18.34 18.07 18.18 109,154
12/23/2014 18.15 18.45 18.08 18.22 150,522
12/22/2014 18.11 18.26 17.97 18.11 204,269
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
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?