Quantcast

Taylor Morrison Home Corporation Class A Common Stock Historical Stock Prices

TMHC 
$17.28
*  
0.12
0.7%
Get TMHC Alerts
*Delayed - data as of Jan. 23, 2019 12:19 ET  -  Find a broker to begin trading TMHC now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    TMHC Real Time
 
 
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 22-OCT-2018 TO 22-JAN-2019

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.
12:19 17.245 17.65 17.17 17.28 362,925
01/22/2019 17.4 17.62 17.09 17.16 1,255,088
01/18/2019 17.91 18.03 17.53 17.53 1,712,103
01/17/2019 17.71 18.05 17.51 17.91 1,172,763
01/16/2019 18.14 18.28 17.82 17.92 1,026,705
01/15/2019 18 18.18 17.83 18.16 1,375,096
01/14/2019 17.79 18.28 17.79 17.91 2,120,767
01/11/2019 18.28 18.7675 18.05 18.22 4,789,307
01/10/2019 18.69 18.86 18.29 18.48 1,646,897
01/09/2019 18.43 18.83 18.12 18.63 2,866,833
01/08/2019 18.21 18.41 17.74 18.29 2,279,634
01/07/2019 17.36 18.15 17.13 18.04 1,679,841
01/04/2019 16.77 17.5 16.74 17.39 2,903,833
01/03/2019 16.37 16.91 16.24 16.55 1,123,770
01/02/2019 15.74 16.6151 15.65 16.48 1,814,842
12/31/2018 16.08 16.27 15.525 15.9 1,136,208
12/28/2018 15.87 16.26 15.7 16 1,383,115
12/27/2018 15.47 16.02 15.47 15.83 1,559,529
12/26/2018 15.29 15.77 15.03 15.74 1,481,519
12/24/2018 15.62 15.715 15.17 15.21 631,653
12/21/2018 16.36 16.72 15.63 15.65 2,198,011
12/20/2018 16.47 16.74 16.215 16.32 1,446,442
12/19/2018 16.78 17.165 16.465 16.48 2,224,309
12/18/2018 16.9 17.14 16.7 16.77 1,217,143
12/17/2018 16.42 16.88 16.42 16.66 1,796,186
12/14/2018 16.48 16.94 16.43 16.53 754,500
12/13/2018 16.65 16.99 16.61 16.62 982,242
12/12/2018 16.36 16.92 16.15 16.64 1,117,330
12/11/2018 16.52 16.72 16.29 16.29 1,074,373
12/10/2018 17.16 17.36 16.25 16.29 1,827,884
12/07/2018 17.06 17.43 17 17.11 1,390,224
12/06/2018 16.41 17.11 16.41 17.06 1,046,370
12/04/2018 16.88 17.13 16.48 16.63 2,674,426
12/03/2018 17.18 17.21 16.45 17.17 1,385,112
11/30/2018 16.91 17.15 16.84 16.91 1,158,963
11/29/2018 16.96 17.22 16.815 16.94 971,314
11/28/2018 16.62 17.125 16.06 17.07 1,437,442
11/27/2018 16.43 16.73 16.43 16.58 800,481
11/26/2018 16.97 16.9948 16.38 16.52 949,025
11/23/2018 16.55 17.04 16.55 16.79 610,415
11/21/2018 16.22 16.74 16.17 16.66 2,723,353
11/20/2018 15.76 16.21 15.71 16 1,163,627
11/19/2018 15.85 16.2 15.67 16.04 1,127,884
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
*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