Historical Data for Taylor Morrison Home Corporation (TMHC)

$ 20.71   1.00 (+5.07%) Volume: 2.52m 6:30 PM EDT Jun 3, 2020
After Hours:  $ 20.72   0.01 (+0.05%) Volume: 18.96k 4:49 PM EDT Jun 3, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/03/20 20.19 20.92 19.99 20.71 2.52m 1.00 5.07% 20.71 51.93m 20,963
06/02/20 20.10 20.24 19.36 19.71 1.65m 0.13 0.66% 19.71 32.52m 14,794
06/01/20 19.33 20.34 18.97 19.58 1.54m 0.25 1.29% 19.58 30.27m 14,708
05/29/20 18.91 19.75 18.78 19.33 2.17m -0.05 -0.26% 19.33 42.03m 19,874
05/28/20 20.49 20.87 19.22 19.38 2.6m -0.63 -3.15% 19.38 51.85m 23,156
05/27/20 19.42 20.295 18.52 20.01 2.87m 1.39 7.47% 20.01 56.45m 20,693
05/26/20 19.33 19.48 18.51 18.62 2.46m 0.46 2.53% 18.62 46.27m 21,613
05/22/20 17.68 18.20 17.37 18.16 1.16m 0.64 3.65% 18.16 20.81m 11,006
05/21/20 17.30 17.78 17.22 17.52 3.37m 0.41 2.40% 17.52 59.06m 19,899
05/20/20 17.11 17.56 16.72 17.11 2.44m 0.46 2.76% 17.11 42.02m 18,873
05/19/20 16.46 17.46 16.25 16.65 2.06m -0.17 -1.01% 16.65 34.82m 20,494
05/18/20 15.82 17.00 15.73 16.82 2.41m 2.09 14.19% 16.82 40.06m 20,267
05/15/20 14.10 15.07 13.905 14.73 1.42m 0.45 3.15% 14.73 20.67m 10,787
05/14/20 13.23 14.38 12.83 14.28 2.19m 0.37 2.66% 14.28 30.52m 19,271
05/13/20 14.11 14.16 13.465 13.91 2.98m -0.42 -2.93% 13.91 41.19m 25,732
05/12/20 15.70 15.83 14.28 14.33 2.11m -1.32 -8.43% 14.33 31.38m 18,548
05/11/20 15.22 15.75 14.7355 15.65 2.65m -0.09 -0.57% 15.65 40.99m 20,408
05/08/20 14.85 15.86 14.53 15.74 1.9m 1.44 10.07% 15.74 29.18m 15,112
05/07/20 14.75 14.87 14.185 14.30 3.29m -0.47 -3.18% 14.30 47.53m 22,628
05/06/20 14.50 15.15 14.09 14.77 3.27m 0.40 2.78% 14.77 48.28m 22,139
05/05/20 14.30 14.94 14.18 14.37 2.42m 0.45 3.23% 14.37 35.3m 19,541
05/04/20 13.18 14.07 12.80 13.92 1.19m 0.23 1.68% 13.92 16.21m 10,068