Taylor Morrison Home

TMHC
🏛️ usa →
67.19
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 53.64 54.04 53.31 53.35 0.5M
2023-12-28 54.03 54.32 53.78 53.91 0.4M
2023-12-27 54.18 54.48 53.78 54.22 0.5M
2023-12-26 53.97 54.29 53.67 53.98 0.5M
2023-12-22 53.59 54.00 53.36 53.74 0.4M
2023-12-21 54.14 54.20 52.91 53.37 0.7M
2023-12-20 52.88 54.03 52.75 52.77 1.0M
2023-12-19 52.40 53.31 52.24 53.07 1.3M
2023-12-18 51.10 52.18 50.46 52.02 1.5M
2023-12-15 52.34 52.65 51.21 51.44 3.3M
2023-12-14 49.98 52.43 49.98 52.42 1.5M
2023-12-13 47.71 49.26 46.73 49.08 1.2M
2023-12-12 47.74 47.81 47.34 47.37 0.9M
2023-12-11 47.71 48.07 47.30 47.68 1.0M
2023-12-08 47.52 48.35 47.42 48.07 1.0M
2023-12-07 46.99 47.29 46.59 47.27 1.3M
2023-12-06 46.63 47.74 46.55 46.69 1.1M
2023-12-05 46.62 46.84 45.81 46.01 0.7M
2023-12-04 46.43 47.11 46.35 46.78 0.7M
2023-12-01 45.08 46.64 45.06 46.59 0.7M
2023-11-30 45.26 45.44 44.59 45.10 1.1M
2023-11-29 45.22 45.55 44.99 45.36 1.0M
2023-11-28 44.65 45.07 44.32 44.52 0.9M
2023-11-27 44.79 44.99 44.56 44.74 1.0M
2023-11-24 44.81 45.10 44.76 45.08 0.4M
2023-11-22 45.19 45.70 44.68 44.96 0.4M
2023-11-21 45.04 45.27 44.57 44.60 0.5M
2023-11-20 45.29 45.41 44.82 45.30 0.5M
2023-11-17 45.44 45.67 45.06 45.27 0.6M
2023-11-16 45.20 45.37 44.46 45.11 1.4M
2023-11-15 45.46 45.91 44.97 45.02 1.1M
2023-11-14 44.54 46.05 44.36 45.70 1.3M
2023-11-13 42.64 42.88 42.13 42.58 0.7M
2023-11-10 42.44 43.16 42.13 43.02 0.6M
2023-11-09 42.76 43.11 42.00 42.16 0.8M
2023-11-08 43.01 43.39 42.60 42.69 0.6M
2023-11-07 42.91 43.38 42.54 43.02 0.8M
2023-11-06 43.15 43.42 42.62 42.81 0.7M
2023-11-03 43.23 44.28 43.23 43.73 1.0M
2023-11-02 41.15 42.20 41.15 41.74 1.1M
2023-11-01 38.25 39.96 37.80 39.89 1.1M
2023-10-31 37.98 38.48 37.64 38.32 1.0M
2023-10-30 38.34 38.45 37.23 37.70 1.5M
2023-10-27 38.02 38.14 37.55 37.89 1.1M
2023-10-26 38.25 38.71 37.58 38.02 1.1M
2023-10-25 38.56 38.78 37.52 37.86 1.2M
2023-10-24 39.50 39.78 38.98 39.10 1.0M
2023-10-23 38.46 39.74 38.34 39.37 1.0M
2023-10-20 39.01 39.31 38.39 38.48 1.4M
2023-10-19 40.02 40.26 38.89 39.00 1.0M
2023-10-18 40.70 40.82 39.93 40.02 0.7M
2023-10-17 40.55 41.56 40.55 41.19 1.1M
2023-10-16 41.30 41.39 40.63 40.97 0.6M
2023-10-13 40.99 41.21 40.54 40.77 0.6M
2023-10-12 42.22 42.87 40.39 40.85 0.8M
2023-10-11 42.58 43.51 42.42 42.97 0.6M
2023-10-10 42.34 43.26 42.28 42.38 0.6M
2023-10-09 41.19 42.20 40.91 42.20 0.5M
2023-10-06 40.63 41.56 40.15 41.48 0.7M
2023-10-05 41.07 41.67 40.67 41.10 0.7M
2023-10-04 40.91 41.59 40.75 41.26 0.5M
2023-10-03 42.04 42.29 40.61 40.74 0.8M
2023-10-02 42.34 43.10 42.10 42.41 0.6M
2023-09-29 43.81 43.94 42.45 42.61 0.6M
2023-09-28 42.41 43.62 42.21 43.23 0.5M
2023-09-27 42.86 43.04 42.21 42.47 0.6M
2023-09-26 42.82 43.27 42.24 42.36 0.5M
2023-09-25 42.94 43.60 42.86 43.12 0.5M
2023-09-22 43.54 43.79 42.86 43.10 0.6M
2023-09-21 44.12 44.34 42.91 43.19 1.2M
2023-09-20 45.27 46.10 44.83 44.85 1.1M
2023-09-19 44.85 45.25 44.50 44.92 0.6M
2023-09-18 44.72 45.28 44.60 44.98 0.6M
2023-09-15 45.94 46.12 44.39 44.70 1.7M
2023-09-14 46.16 46.83 45.90 46.74 0.6M
2023-09-13 45.75 46.18 44.69 45.61 0.7M
2023-09-12 46.71 47.33 45.48 45.75 0.7M
2023-09-11 46.71 47.41 46.57 46.85 0.5M
2023-09-08 46.07 46.86 46.06 46.28 0.6M
2023-09-07 45.74 46.60 45.68 46.30 0.7M
2023-09-06 45.20 46.04 45.20 45.99 0.8M
2023-09-05 47.84 47.89 44.95 45.00 1.1M
2023-09-01 47.40 48.33 47.40 48.20 0.5M
2023-08-31 46.84 47.46 46.84 47.40 0.8M
2023-08-30 46.16 47.41 45.96 47.03 0.5M
2023-08-29 44.87 46.17 44.76 46.09 0.6M
2023-08-28 44.55 45.17 44.50 45.06 0.8M
2023-08-25 45.30 45.52 43.44 44.29 1.3M
2023-08-24 46.02 46.39 45.20 45.20 0.8M
2023-08-23 46.06 47.16 45.86 46.15 0.8M
2023-08-22 45.44 46.06 45.30 45.72 0.9M
2023-08-21 45.54 45.84 44.54 45.22 0.9M
2023-08-18 44.91 45.60 44.63 45.39 0.9M
2023-08-17 47.82 48.17 45.25 45.28 1.1M
2023-08-16 48.40 48.84 47.55 47.57 0.6M
2023-08-15 48.86 49.35 48.09 48.49 0.8M
2023-08-14 47.81 48.68 47.80 48.66 0.4M
2023-08-11 47.56 48.59 47.56 48.05 0.6M
2023-08-10 48.80 49.17 47.16 47.61 0.6M
2023-08-09 49.02 49.20 48.40 48.46 0.6M
2023-08-08 48.26 49.17 47.85 49.11 0.6M
2023-08-07 48.00 48.95 48.00 48.71 0.6M
2023-08-04 47.96 48.74 47.38 48.13 0.8M
2023-08-03 48.54 48.54 46.92 47.58 1.1M
2023-08-02 49.03 49.08 48.28 48.78 0.9M
2023-08-01 48.15 49.40 48.08 49.36 0.8M
2023-07-31 48.68 48.80 47.79 48.42 0.8M
2023-07-28 48.15 48.73 47.86 48.40 1.1M
2023-07-27 48.42 48.88 47.00 47.31 1.5M
2023-07-26 48.44 48.92 46.74 47.72 2.0M
2023-07-25 49.25 50.57 49.18 50.03 1.1M
2023-07-24 49.22 49.59 49.06 49.35 0.8M
2023-07-21 49.63 49.94 49.08 49.35 0.9M
2023-07-20 52.07 52.07 49.19 49.38 0.7M
2023-07-19 51.40 51.77 50.78 51.64 0.8M
2023-07-18 51.68 52.09 51.24 51.56 0.6M
2023-07-17 51.25 51.96 51.02 51.54 0.9M
2023-07-14 51.18 51.46 50.49 51.43 0.9M
2023-07-13 50.21 50.94 49.90 50.79 1.0M
2023-07-12 49.31 50.29 49.12 49.94 1.2M
2023-07-11 48.49 48.77 48.23 48.65 0.9M
2023-07-10 46.70 48.21 46.70 48.19 0.7M
2023-07-07 46.10 47.17 46.06 46.70 1.1M
2023-07-06 47.43 47.62 45.51 46.09 1.4M
2023-07-05 48.50 48.58 47.96 48.20 0.8M
2023-07-03 48.88 49.19 48.46 48.76 0.6M
2023-06-30 48.41 48.95 48.20 48.77 1.2M
2023-06-29 47.58 48.15 47.34 48.03 1.2M
2023-06-28 48.00 48.60 47.63 47.71 1.5M
2023-06-27 46.77 48.18 46.61 47.69 1.2M
2023-06-26 47.25 47.90 46.60 46.63 0.8M
2023-06-23 46.95 47.51 46.75 47.13 1.3M
2023-06-22 47.20 47.47 46.89 47.26 0.8M
2023-06-21 46.49 47.79 46.34 47.43 1.0M
2023-06-20 46.89 47.62 46.72 46.84 1.1M
2023-06-16 47.99 48.04 46.71 46.80 2.1M
2023-06-15 46.79 47.36 46.53 47.35 1.1M
2023-06-14 46.65 47.20 46.10 46.47 1.1M
2023-06-13 47.62 48.10 46.92 46.95 1.5M
2023-06-12 46.74 47.81 46.31 47.50 0.9M
2023-06-09 47.00 47.28 46.33 46.70 1.1M
2023-06-08 46.70 47.22 46.49 47.03 1.1M
2023-06-07 46.45 47.11 46.37 46.86 1.5M
2023-06-06 44.43 46.48 44.42 46.28 2.3M
2023-06-05 44.00 44.53 43.83 44.26 1.6M
2023-06-02 43.24 44.57 43.21 44.45 2.2M
2023-06-01 42.20 42.96 42.20 42.85 1.2M
2023-05-31 43.38 43.45 42.15 42.43 1.4M
2023-05-30 43.32 43.69 43.14 43.38 1.6M
2023-05-26 43.26 43.34 42.60 43.30 1.0M
2023-05-25 43.13 43.84 42.98 43.30 1.7M
2023-05-24 42.48 42.98 42.37 42.81 1.1M
2023-05-23 42.56 42.93 42.21 42.35 1.9M
2023-05-22 44.29 44.72 42.99 42.99 1.9M
2023-05-19 45.38 45.51 43.85 44.25 1.1M
2023-05-18 44.55 45.45 44.36 45.26 0.9M
2023-05-17 44.00 44.53 43.58 44.51 0.9M
2023-05-16 43.11 44.10 42.51 43.97 1.3M
2023-05-15 43.68 43.85 43.09 43.48 1.1M
2023-05-12 43.99 44.16 43.11 43.60 0.9M
2023-05-11 43.30 43.99 43.06 43.95 0.8M
2023-05-10 44.00 44.04 42.98 43.54 1.6M
2023-05-09 43.29 44.02 43.09 43.58 1.6M
2023-05-08 42.16 43.31 42.08 43.29 1.1M
2023-05-05 42.02 42.53 41.55 42.42 0.8M
2023-05-04 42.28 42.60 41.40 41.59 1.0M
2023-05-03 41.91 43.11 41.91 42.37 1.5M
2023-05-02 42.48 42.48 41.18 41.90 1.2M
2023-05-01 43.00 43.20 41.98 42.36 1.1M
2023-04-28 42.09 43.13 41.97 43.09 1.6M
2023-04-27 40.12 42.10 39.88 42.08 2.3M
2023-04-26 38.77 40.16 38.77 39.06 1.6M
2023-04-25 39.79 40.53 39.56 40.13 1.4M
2023-04-24 39.39 39.95 39.13 39.91 0.7M
2023-04-21 39.34 39.57 39.04 39.41 1.0M
2023-04-20 39.72 40.34 39.13 39.36 1.0M
2023-04-19 39.10 39.58 38.67 39.50 0.8M
2023-04-18 38.72 39.26 38.64 39.24 0.8M
2023-04-17 37.98 38.54 37.84 38.51 0.5M
2023-04-14 37.86 38.15 37.47 38.01 1.0M
2023-04-13 37.85 38.20 37.41 37.91 0.7M
2023-04-12 37.75 38.18 37.59 37.78 0.6M
2023-04-11 36.80 37.93 36.80 37.68 0.7M
2023-04-10 36.31 36.85 36.17 36.54 1.0M
2023-04-06 37.13 37.52 36.15 36.31 0.7M
2023-04-05 37.50 37.76 36.89 37.15 1.0M
2023-04-04 38.24 38.36 37.49 37.82 1.5M
2023-04-03 38.11 38.52 37.81 38.34 1.0M
2023-03-31 37.20 38.29 37.20 38.26 1.2M
2023-03-30 36.94 37.41 36.74 37.16 1.2M
2023-03-29 37.24 37.31 36.46 36.80 1.0M
2023-03-28 36.79 37.10 36.50 36.93 0.6M
2023-03-27 36.97 37.20 36.61 36.80 0.6M
2023-03-24 36.21 37.04 35.57 36.78 0.9M
2023-03-23 36.95 37.84 36.47 36.64 1.1M
2023-03-22 36.68 37.46 36.35 36.35 0.7M
2023-03-21 36.47 37.21 36.47 36.66 1.0M
2023-03-20 35.85 36.40 35.73 35.94 0.7M
2023-03-17 36.23 36.41 35.39 35.55 1.6M
2023-03-16 35.23 36.48 34.68 36.20 0.6M
2023-03-15 35.40 35.96 34.63 35.43 1.2M
2023-03-14 35.65 36.17 35.35 35.83 0.8M
2023-03-13 34.47 35.64 34.11 34.89 1.1M
2023-03-10 36.56 36.62 34.62 35.24 1.1M
2023-03-09 36.70 37.25 36.39 36.43 0.9M
2023-03-08 35.92 36.64 35.61 36.61 0.7M
2023-03-07 36.00 36.14 35.51 35.53 1.1M
2023-03-06 36.30 36.53 35.59 35.78 0.6M
2023-03-03 36.24 36.71 35.73 36.47 0.6M
2023-03-02 35.48 35.78 35.11 35.76 0.9M
2023-03-01 35.75 36.41 35.53 35.94 0.8M
2023-02-28 35.53 36.19 35.53 35.83 1.2M
2023-02-27 35.54 35.92 35.37 35.60 0.5M
2023-02-24 34.86 35.44 34.61 35.20 1.0M
2023-02-23 35.45 35.71 34.77 35.56 0.7M
2023-02-22 35.11 35.52 34.66 35.00 1.3M
2023-02-21 34.94 35.93 34.55 34.75 1.2M
2023-02-17 36.13 36.38 35.07 35.84 1.4M
2023-02-16 36.06 36.69 35.88 36.23 0.7M
2023-02-15 35.70 36.83 35.10 36.63 1.0M
2023-02-14 36.08 36.49 35.52 36.00 0.7M
2023-02-13 35.90 36.54 35.74 36.53 0.7M
2023-02-10 35.27 36.07 35.09 35.85 0.8M
2023-02-09 36.19 36.36 35.49 35.62 0.8M
2023-02-08 36.37 36.37 35.29 35.59 1.0M
2023-02-07 35.70 36.80 35.64 36.69 0.6M
2023-02-06 35.90 36.31 35.70 36.01 0.6M
2023-02-03 36.15 37.07 36.09 36.49 0.9M
2023-02-02 36.76 37.65 36.52 37.29 1.1M
2023-02-01 35.89 36.69 35.23 36.26 1.3M
2023-01-31 33.71 35.80 33.71 35.80 2.0M
2023-01-30 33.90 34.39 33.20 33.41 1.7M
2023-01-27 34.09 34.74 34.06 34.46 0.8M
2023-01-26 34.00 34.41 33.63 34.25 0.7M
2023-01-25 33.03 33.80 32.86 33.71 0.9M
2023-01-24 33.46 33.58 32.00 33.40 0.3M
2023-01-23 32.70 33.48 32.70 33.24 0.5M
2023-01-20 32.39 32.87 31.66 32.85 0.6M
2023-01-19 32.71 32.71 32.05 32.27 0.7M
2023-01-18 33.41 34.02 32.84 32.88 0.9M
2023-01-17 33.16 33.35 32.89 33.31 0.8M
2023-01-13 32.42 33.71 32.32 33.15 1.6M
2023-01-12 32.86 33.32 32.11 33.08 1.0M
2023-01-11 32.52 32.94 32.22 32.83 0.8M
2023-01-10 31.96 32.33 31.75 32.13 0.8M
2023-01-09 32.73 33.07 32.10 32.19 0.6M
2023-01-06 32.53 32.79 32.11 32.69 1.0M
2023-01-05 31.84 32.48 31.72 32.15 1.0M
2023-01-04 31.81 32.66 31.61 32.32 0.9M
2023-01-03 30.97 31.39 30.50 31.24 0.9M