Quantcast

Historical Stock Prices

TMHC 
$15.88
*  
0.52
3.39%
Get TMHC Alerts
*Delayed - data as of Nov. 16, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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.
11/16/2018 15.21 15.88 15.21 15.88 1,448,331
11/15/2018 15.88 15.88 15.04 15.36 1,252,869
11/14/2018 16.41 16.73 15.99 16.18 870,716
11/13/2018 16.21 16.62 16.07 16.2 1,055,687
11/12/2018 16.1 16.365 15.91 16.09 1,084,181
11/09/2018 15.92 16.39 15.79 16.04 2,001,683
11/08/2018 16.11 16.39 15.67 15.98 1,348,810
11/07/2018 16.39 16.39 15.96 16.36 1,444,061
11/06/2018 16.43 16.5 16.02 16.27 1,054,917
11/05/2018 16.22 16.68 16.14 16.52 1,117,046
11/02/2018 16.39 16.5147 15.88 16.33 2,132,733
11/01/2018 16.62 17.25 16.24 16.25 2,268,278
10/31/2018 16.37 16.78 15.345 16.54 5,032,164
10/30/2018 15.38 15.84 15.09 15.82 5,098,244
10/29/2018 16 16 15.31 15.37 1,731,190
10/26/2018 15.19 15.96 15.05 15.63 1,692,224
10/25/2018 15.08 15.64 15.05 15.42 1,760,119
10/24/2018 15.42 15.76 14.89 14.9 1,377,236
10/23/2018 14.74 15.68 14.73 15.34 3,206,881
10/22/2018 15.04 15.3153 14.73 14.88 1,443,161
10/19/2018 15.83 16 15.19 15.45 1,048,750
10/18/2018 15.78 16.1 15.76 15.77 818,335
10/17/2018 16.02 16.14 15.68 16 1,235,638
10/16/2018 15.97 16.45 15.76 16.35 1,390,773
10/15/2018 15.63 15.98 15.62 15.81 1,316,320
10/12/2018 16.51 16.53 15.66 15.71 1,387,297
10/11/2018 16.5 16.7 16.17 16.2 1,617,054
10/10/2018 16.83 17.2 16.53 16.56 1,081,822
10/09/2018 17.36 17.48 16.88 16.91 1,264,197
10/08/2018 16.7 17.5 16.7 17.39 1,131,420
10/05/2018 17.42 17.58 17.12 17.46 1,605,723
10/04/2018 17.78 17.92 17.39 17.54 2,051,664
10/03/2018 18.16 18.44 17.81 17.9 1,773,336
10/02/2018 17.79 18.255 17.67 18.16 1,033,897
10/01/2018 18.13 18.22 17.65 17.73 869,082
09/28/2018 18.24 18.57 18.02 18.04 723,398
09/27/2018 18.75 18.75 18.29 18.3 706,525
09/26/2018 19.29 19.31 18.74 18.78 689,427
09/25/2018 19.25 19.35 19.025 19.17 1,030,009
09/24/2018 19.08 19.24 18.9 19.15 702,953
09/21/2018 19.05 19.35 18.67 19.19 1,356,095
09/20/2018 19.24 19.25 18.6 19.09 800,229
09/19/2018 19.17 19.49 19.12 19.19 352,116
09/18/2018 19.08 19.33 19.06 19.17 615,022
09/17/2018 19.37 19.51 19.06 19.07 694,220
09/14/2018 18.8 19.54 18.7 19.51 1,306,100
09/13/2018 19.64 19.68 19.05 19.48 519,163
09/12/2018 19.51 19.6 19.235 19.56 773,957
09/11/2018 19.24 19.73 19.13 19.48 569,762
09/10/2018 19.2 19.48 19.11 19.36 1,003,334
09/07/2018 19.22 19.25 18.97 19.11 668,055
09/06/2018 19.64 19.82 19.34 19.38 616,943
09/05/2018 19.42 19.69 19.33 19.55 489,075
09/04/2018 19.39 19.64 19.16 19.41 1,537,072
08/31/2018 19.4 19.52 19.21 19.46 562,005
08/30/2018 19.6 19.645 19.35 19.43 495,196
08/29/2018 19.73 19.81 19.4 19.65 353,110
08/28/2018 19.92 19.92 19.61 19.76 1,197,745
08/27/2018 19.68 19.98 19.64 19.91 805,056
08/24/2018 19.74 19.78 19.615 19.66 682,351
08/23/2018 19.8 19.8 19.355 19.74 711,910
08/22/2018 20.14 20.19 19.71 19.81 526,053
08/21/2018 19.42 20.22 19.42 20.17 1,404,756
08/20/2018 19.23 19.385 19.09 19.15 569,186
08/17/2018 19.05 19.28 18.96 19.08 664,125
08/16/2018 19.24 19.47 19.07 19.1 411,803
*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?

Smart Portfolio