Historical Stock Prices

TMHC 
$22.15
*  
0.34
 negative 
1.51%
Get TMHC Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 22.45 22.62 22 22.15 178,951
04/16/2014 22.38 22.68 22.02 22.49 204,934
04/15/2014 22.63 22.85 21.81 22.3 262,197
04/14/2014 22.75 22.9 22.4 22.64 291,700
04/11/2014 23.23 23.45 22.55 22.61 421,972
04/10/2014 23.08 24.1455 23.08 23.41 303,381
04/09/2014 23.39 24.09 23.17 23.61 387,673
04/08/2014 23.62 23.78 22.99 23.27 354,538
04/07/2014 23.76 23.94 23.41 23.56 340,297
04/04/2014 23.74 24.51 23.63 23.89 394,641
04/03/2014 24.18 24.18 23.49 23.6 920,531
04/02/2014 23.53 24.35 23.3 24.13 540,520
04/01/2014 23.59 24.24 23.43 23.68 407,834
03/31/2014 23.75 23.86 23.29 23.5 280,887
03/28/2014 23.34 23.89 23.15 23.64 409,043
03/27/2014 23.65 24.16 23.16 23.24 559,400
03/26/2014 24.02 24.17 23.54 23.65 349,964
03/25/2014 23.78 24.02 23.59 23.86 235,160
03/24/2014 24 24.07 23.2 23.7 553,911
03/21/2014 24 24.42 23.54 23.99 1,482,006
03/20/2014 24.08 24.3 23.52 23.85 418,885
03/19/2014 25.05 25.2 23.62 24.05 446,328
03/18/2014 23.79 24.0699 23.52 23.72 247,457
03/17/2014 23.32 23.93 22.855 23.71 469,833
03/14/2014 23.51 23.93 23.16 23.26 287,907
03/13/2014 24.34 24.39 23.02 23.52 362,386
03/12/2014 24.31 24.64 23.918 24.3 194,193
03/11/2014 24.26 24.86 24.18 24.49 444,469
03/10/2014 23.4 24.47 23.28 24.22 508,933
03/07/2014 25.25 25.5 24.37 25.17 324,991
03/06/2014 25.23 25.43 24.55 25.1 471,867
03/05/2014 25.31 25.55 25.02 25.34 280,083
03/04/2014 25.34 25.6835 24.93 25.32 478,516
03/03/2014 24.9 25.36 24.83 25.18 307,197
02/28/2014 26.12 26.37 24.86 25.12 345,387
02/27/2014 25.12 26.285 25.0111 26.09 400,364
02/26/2014 24.23 26.29 23.95 25.55 759,811
02/25/2014 23.8 24.4 23.58 24.14 360,227
02/24/2014 23.54 24.12 23.22 23.76 419,527
02/21/2014 23.32 23.65 22.992 23.48 297,519
02/20/2014 22.7 23.31 22.666 23.25 245,367
02/19/2014 23.16 23.33 22.58 22.62 231,076
02/18/2014 23.08 23.69 22.56 23.27 571,255
02/14/2014 23.03 23.19 22.21 22.99 682,254
02/13/2014 22.03 23.271 21.75 23.02 582,432
02/12/2014 22.18 22.663 21.39 22.06 846,897
02/11/2014 21.25 21.54 21.04 21.29 368,940
02/10/2014 21.5 21.55 20.9 21.26 218,363
02/07/2014 21.34 21.55 21.02 21.45 411,600
02/06/2014 20.35 21.35 20.35 21.3 201,002
02/05/2014 20.61 20.65 20.15 20.36 179,889
02/04/2014 20.62 21.18 20.38 20.67 216,101
02/03/2014 21.17 21.17 20.32 20.58 335,124
01/31/2014 20 21.21 20 21.15 376,043
01/30/2014 20.81 20.99 20.1 20.24 311,211
01/29/2014 20.32 20.74 20.02 20.47 239,166
01/28/2014 19.85 20.84 19.85 20.43 353,520
01/27/2014 19.67 20.03 18.56 19.78 532,201
01/24/2014 20.18 20.35 19.51 19.67 265,516
01/23/2014 20.42 20.578 20.1 20.25 515,283
01/22/2014 20.2 20.66 20.03 20.57 381,510
01/21/2014 20.18 20.4 20.07 20.17 316,474
01/17/2014 20.15 20.18 20 20.12 272,610
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 your brokers before you trade


Want to trade FX?