Quantcast

Taylor Morrison Home Corporation Class A Common Stock Historical Stock Prices

TMHC 
$19.09
*  
0.10
0.52%
Get TMHC Alerts
*Delayed - data as of Sep. 20, 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

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

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-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.
16:00 19.19 19.25 18.60 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
08/15/2018 19.1 19.17 18.82 19.1 813,808
08/14/2018 19.1 19.46 19.02 19.2 1,234,275
08/13/2018 19.56 19.66 18.92 19.07 714,255
08/10/2018 19.8 19.8 19.44 19.6 870,692
08/09/2018 19.95 20.23 19.75 19.96 652,960
08/08/2018 20.01 20.01 19.61 19.9 678,647
08/07/2018 19.45 20.03 19.42 19.97 2,184,331
08/06/2018 19.49 19.5598 19.27 19.42 952,266
08/03/2018 19.37 19.61 19.23 19.55 1,012,466
08/02/2018 18.94 19.46 18.91 19.36 1,366,108
08/01/2018 19.93 19.93 18.8 19.28 3,211,016
07/31/2018 19.39 19.58 19.09 19.53 5,076,479
07/30/2018 19.41 19.82 19.22 19.25 1,520,295
07/27/2018 20.4 20.44 19.41 19.44 1,785,682
07/26/2018 20.14 20.51 19.94 20.4 1,628,406
07/25/2018 20.47 20.52 19.61 20.1 3,599,918
07/24/2018 21.01 21.13 20.32 20.51 1,390,300
07/23/2018 21.12 21.24 20.825 20.97 884,013
07/20/2018 21.74 21.74 21 21.13 793,913
07/19/2018 21.79 21.88 21.67 21.72 1,321,648
07/18/2018 21.78 22 21.4 21.8 718,249
07/17/2018 21.38 22.02 21.38 21.97 1,206,369
07/16/2018 21.13 21.56 20.94 21.38 775,574
07/13/2018 21.18 21.31 21.03 21.17 740,133
07/12/2018 21.18 21.4 20.83 21.17 945,263
07/11/2018 21.19 21.38 21.05 21.07 576,223
07/10/2018 21.51 21.61 21.07 21.34 1,469,629
07/09/2018 21.37 21.44 21.19 21.39 977,856
07/06/2018 21.24 21.46 21.05 21.23 1,080,838
07/05/2018 21.25 21.35 20.85 21.2 880,315
07/03/2018 20.91 21.15 20.76 21.1 641,606
07/02/2018 20.66 20.81 20.4 20.8 1,068,119
06/29/2018 20.53 20.82 20.4 20.78 2,744,638
06/28/2018 19.98 20.38 19.66 20.25 1,637,433
06/27/2018 20.69 20.73 19.89 20.02 1,380,817
06/26/2018 20.51 20.88 20.42 20.62 1,946,111
06/25/2018 20.38 20.43 19.99 20.05 731,137
06/22/2018 20.58 20.61 20.07 20.47 3,190,982
06/21/2018 20.74 20.886 20.38 20.53 569,731
06/20/2018 20.75 20.85 20.31 20.73 847,067
06/19/2018 20.92 21.17 20.67 20.78 998,476
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TMHC

Research Brokers before you trade

Want to trade FX?

Smart Portfolio