Taylor Morrison Home Corporation Historical Stock Prices

TMHC 
$19.35
*  
0.13
0.68%
Get TMHC Alerts
*Delayed - data as of Jul. 29, 2015  -  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 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  19.27  19.46  18.98  19.35 319,275
07/29/2015 19.11 19.46 18.98 19.35 319,475
07/28/2015 19.06 19.48 18.6 19.22 287,241
07/27/2015 18.95 19.08 18.68 18.97 272,096
07/24/2015 19.74 19.74 18.71 19 410,457
07/23/2015 20.15 20.47 19.58 19.76 406,289
07/22/2015 19.68 20.34 19.61 20.11 317,676
07/21/2015 19.8 19.82 19.42 19.65 210,080
07/20/2015 19.92 19.92 19.395 19.7 230,443
07/17/2015 20.43 20.61 19.82 19.9 346,824
07/16/2015 20.55 20.57 20.27 20.33 176,882
07/15/2015 20.85 20.91 20.37 20.46 244,357
07/14/2015 20.59 20.9727 20.54 20.88 209,286
07/13/2015 20.6 20.79 20.48 20.63 184,866
07/10/2015 20.12 20.6 20.04 20.5 182,355
07/09/2015 20.63 20.63 19.81 20.02 423,590
07/08/2015 20.45 20.6 20.2 20.32 161,316
07/07/2015 20.37 20.67 19.88 20.62 252,499
07/06/2015 20.1 20.63 19.99 20.41 256,809
07/02/2015 20.54 20.84 20.21 20.33 157,413
07/01/2015 20.61 20.61 20.15 20.47 379,713
06/30/2015 20.82 20.83 20.33 20.36 407,990
06/29/2015 21.11 21.3 20.49 20.66 463,658
06/26/2015 21.19 21.35 20.94 21.33 2,520,044
06/25/2015 21.08 21.255 20.94 21.08 184,505
06/24/2015 21.21 21.4 20.9 20.97 351,032
06/23/2015 20.85 20.99 20.69 20.92 233,503
06/22/2015 20.48 20.98 20.48 20.84 331,538
06/19/2015 20.13 20.55 19.92 20.34 1,234,278
06/18/2015 20 20.4 19.9 20 252,924
06/17/2015 20.26 20.37 19.56 19.99 247,056
06/16/2015 20.51 20.51 20.11 20.22 173,678
06/15/2015 20.15 20.78 20.1 20.45 348,160
06/12/2015 19.77 20.14 19.71 20.09 171,884
06/11/2015 19.49 20.12 19.46 19.81 322,375
06/10/2015 19.17 19.55 19.07 19.45 193,269
06/09/2015 19.36 19.42 18.74 19.03 178,942
06/08/2015 19.29 19.56 19.27 19.32 207,836
06/05/2015 19.35 19.54 19.27 19.39 227,510
06/04/2015 19.63 19.79 19.12 19.37 175,484
06/03/2015 19.6 19.85 19.35 19.74 157,270
06/02/2015 19.4 19.72 19.21 19.62 199,360
06/01/2015 19.28 19.58 19.26 19.39 171,358
05/29/2015 19.79 19.8 19.16 19.24 297,058
05/28/2015 19.46 20.13 19.42 19.76 254,461
05/27/2015 19.6 19.67 19.12 19.5 301,412
05/26/2015 19.94 20.23 19.44 19.51 283,486
05/22/2015 19.95 20.09 19.82 19.99 248,685
05/21/2015 20.14 20.23 19.95 20.04 184,962
05/20/2015 19.73 20.15 19.38 20.1 273,521
05/19/2015 19.67 19.99 19.44 19.76 369,939
05/18/2015 19.34 19.51 19.18 19.5 188,797
05/15/2015 18.95 19.68 18.74 19.4 477,072
05/14/2015 18.64 19.01 18.37 18.99 295,986
05/13/2015 18.68 18.84 18.38 18.48 255,894
05/12/2015 18.53 18.815 18.21 18.68 286,663
05/11/2015 18.91 19.18 18.5 18.52 449,824
05/08/2015 18.55 18.99 18.37 18.7 314,297
05/07/2015 18.5 18.74 18.17 18.44 534,300
05/06/2015 18.25 18.65 17.34 18.45 721,461
05/05/2015 18.45 18.65 18.1 18.26 505,016
05/04/2015 18.75 18.83 18.28 18.41 222,540
05/01/2015 18.49 19.13 18.31 18.69 241,633
04/30/2015 18.91 18.92 18.28 18.52 278,658
04/29/2015 19.35 19.35 18.62 19.01 224,511
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?