Taylor Morrison Home Corporation Historical Stock Prices

TMHC 
$18.26
*  
0.15
0.81%
Get TMHC Alerts
*Delayed - data as of May 5, 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 05-FEB-2015 TO 05-MAY-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  18.54  18.65  18.10  18.26 504,865
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
04/28/2015 19.27 19.48 18.88 19.37 195,028
04/27/2015 19.65 19.68 19.02 19.29 220,748
04/24/2015 19.09 19.56 18.77 19.55 315,102
04/23/2015 19.48 19.67 18.76 19.14 337,204
04/22/2015 20.49 20.59 19.85 19.93 226,152
04/21/2015 19.93 20.72 19.764 20.44 279,828
04/20/2015 20.1 20.33 19.54 19.86 335,866
04/17/2015 20.12 20.16 19.79 20.03 199,988
04/16/2015 20.62 20.62 19.975 20.3 278,911
04/15/2015 20.8 21.06 20.35 20.77 266,523
04/14/2015 20.46 20.55 20 20.48 101,876
04/13/2015 20.33 20.47 20.16 20.38 116,066
04/10/2015 20.56 20.65 19.9 20.3 239,995
04/09/2015 20.92 21.04 20.11 20.49 251,029
04/08/2015 20.62 21.02 20.62 20.9 179,302
04/07/2015 21.03 21.04 20.54 20.64 173,797
04/06/2015 20.78 21.175 20.6701 21.04 368,714
04/02/2015 20.51 21.07 20.43 20.81 508,525
04/01/2015 21 21 20.21 20.46 351,421
03/31/2015 20.97 21.37 20.75 20.85 275,399
03/30/2015 20.59 21.17 20.59 21.01 271,037
03/27/2015 20 20.55 19.92 20.48 394,505
03/26/2015 20.04 20.32 19.46 20 246,777
03/25/2015 20.2 20.5 20.05 20.13 238,756
03/24/2015 19.81 20.5 19.57 20.15 184,845
03/23/2015 19.83 20.25 19.66 19.72 203,311
03/20/2015 19.14 20.05 19.04 19.85 1,628,476
03/19/2015 19.42 19.75 18.92 19 383,557
03/18/2015 18.78 19.5 18.4 19.28 341,553
03/17/2015 18.81 18.9945 18.43 18.79 220,607
03/16/2015 19.22 19.22 18.8 18.91 346,363
03/13/2015 19.09 19.32 18.78 18.99 203,734
03/12/2015 19.11 19.37 18.94 19.18 189,975
03/11/2015 18.58 19.38 18.48 19.05 200,553
03/10/2015 18.76 18.84 18.49 18.59 183,902
03/09/2015 18.97 19.23 18.81 18.83 170,147
03/06/2015 19.08 19.27 18.72 18.9 290,564
03/05/2015 19.3 19.39 19.09 19.27 249,593
03/04/2015 18.65 19.42 18.52 19.22 269,351
03/03/2015 18.94 19.0799 18.49 18.69 287,047
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
*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?