NYSE - Delayed Quote • USD
Taylor Morrison Home Corporation (TMHC)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:29 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 54.22 | 54.86 | 53.76 | 54.22 | 54.22 | 662,616 |
Apr 18, 2024 | 54.82 | 55.23 | 53.96 | 54.03 | 54.03 | 986,500 |
Apr 17, 2024 | 55.00 | 55.29 | 53.59 | 53.80 | 53.80 | 706,800 |
Apr 16, 2024 | 54.59 | 54.94 | 53.86 | 54.32 | 54.32 | 991,400 |
Apr 15, 2024 | 56.79 | 57.34 | 55.61 | 55.66 | 55.66 | 618,000 |
Apr 12, 2024 | 56.46 | 57.07 | 56.40 | 56.79 | 56.79 | 549,700 |
Apr 11, 2024 | 56.65 | 57.28 | 56.33 | 56.83 | 56.83 | 557,700 |
Apr 10, 2024 | 56.67 | 56.94 | 55.56 | 56.30 | 56.30 | 1,094,200 |
Apr 9, 2024 | 59.48 | 59.48 | 58.26 | 59.02 | 59.02 | 642,300 |
Apr 8, 2024 | 60.00 | 60.00 | 58.62 | 58.95 | 58.95 | 912,600 |
Apr 5, 2024 | 59.04 | 59.77 | 58.83 | 59.65 | 59.65 | 1,078,400 |
Apr 4, 2024 | 60.54 | 60.82 | 58.76 | 59.04 | 59.04 | 1,028,400 |
Apr 3, 2024 | 58.40 | 59.57 | 58.40 | 59.51 | 59.51 | 632,500 |
Apr 2, 2024 | 59.74 | 59.74 | 58.58 | 58.76 | 58.76 | 780,800 |
Apr 1, 2024 | 61.86 | 62.46 | 60.99 | 61.18 | 61.18 | 551,100 |
Mar 28, 2024 | 61.41 | 62.64 | 61.41 | 62.17 | 62.17 | 678,400 |
Mar 27, 2024 | 60.65 | 61.41 | 60.46 | 61.31 | 61.31 | 628,200 |
Mar 26, 2024 | 60.30 | 60.93 | 60.14 | 60.17 | 60.17 | 590,600 |
Mar 25, 2024 | 59.83 | 60.96 | 59.83 | 60.26 | 60.26 | 583,100 |
Mar 22, 2024 | 60.52 | 60.57 | 59.91 | 60.16 | 60.16 | 555,400 |
Mar 21, 2024 | 60.50 | 60.75 | 60.02 | 60.25 | 60.25 | 933,400 |
Mar 20, 2024 | 57.84 | 59.91 | 57.36 | 59.61 | 59.61 | 804,700 |
Mar 19, 2024 | 55.78 | 57.84 | 55.78 | 57.76 | 57.76 | 881,100 |
Mar 18, 2024 | 56.91 | 57.34 | 55.68 | 55.82 | 55.82 | 784,600 |
Mar 15, 2024 | 56.13 | 57.34 | 56.13 | 56.46 | 56.46 | 1,940,900 |
Mar 14, 2024 | 58.28 | 58.98 | 56.04 | 56.78 | 56.78 | 778,300 |
Mar 13, 2024 | 58.18 | 59.83 | 58.08 | 59.15 | 59.15 | 766,100 |
Mar 12, 2024 | 57.61 | 58.34 | 57.00 | 58.10 | 58.10 | 450,400 |
Mar 11, 2024 | 57.95 | 58.14 | 56.90 | 57.69 | 57.69 | 597,300 |
Mar 8, 2024 | 58.87 | 59.57 | 57.95 | 58.19 | 58.19 | 518,700 |
Mar 7, 2024 | 57.80 | 59.08 | 57.65 | 58.42 | 58.42 | 1,054,400 |
Mar 6, 2024 | 57.97 | 57.97 | 56.77 | 56.95 | 56.95 | 805,100 |
Mar 5, 2024 | 57.57 | 58.27 | 56.41 | 56.71 | 56.71 | 659,700 |
Mar 4, 2024 | 58.29 | 58.83 | 57.44 | 57.61 | 57.61 | 725,900 |
Mar 1, 2024 | 56.47 | 57.78 | 56.32 | 57.70 | 57.70 | 627,900 |
Feb 29, 2024 | 55.77 | 56.72 | 55.77 | 56.61 | 56.61 | 810,400 |
Feb 28, 2024 | 55.56 | 55.98 | 55.09 | 55.24 | 55.24 | 608,100 |
Feb 27, 2024 | 56.80 | 56.84 | 55.74 | 55.75 | 55.75 | 912,400 |
Feb 26, 2024 | 56.12 | 56.75 | 56.03 | 56.21 | 56.21 | 686,400 |
Feb 23, 2024 | 55.87 | 56.88 | 55.87 | 56.48 | 56.48 | 664,300 |
Feb 22, 2024 | 55.49 | 56.11 | 55.44 | 55.93 | 55.93 | 806,200 |
Feb 21, 2024 | 54.91 | 56.07 | 54.38 | 55.55 | 55.55 | 1,196,700 |
Feb 20, 2024 | 53.72 | 54.56 | 53.70 | 54.22 | 54.22 | 1,107,200 |
Feb 16, 2024 | 56.30 | 56.50 | 54.71 | 54.75 | 54.75 | 834,200 |
Feb 15, 2024 | 56.47 | 57.35 | 55.98 | 57.25 | 57.25 | 917,900 |
Feb 14, 2024 | 54.10 | 56.03 | 53.67 | 56.00 | 56.00 | 1,442,600 |
Feb 13, 2024 | 53.37 | 53.88 | 52.72 | 53.05 | 53.05 | 1,096,300 |
Feb 12, 2024 | 54.10 | 56.11 | 54.10 | 55.93 | 55.93 | 732,400 |
Feb 9, 2024 | 53.64 | 53.99 | 52.99 | 53.91 | 53.91 | 586,800 |
Feb 8, 2024 | 52.99 | 53.68 | 52.73 | 53.61 | 53.61 | 841,300 |
Feb 7, 2024 | 52.86 | 53.05 | 52.39 | 52.84 | 52.84 | 708,800 |
Feb 6, 2024 | 52.22 | 52.67 | 51.54 | 52.22 | 52.22 | 483,700 |
Feb 5, 2024 | 51.56 | 52.44 | 51.18 | 52.20 | 52.20 | 544,700 |
Feb 2, 2024 | 51.84 | 52.99 | 51.51 | 52.39 | 52.39 | 756,000 |
Feb 1, 2024 | 52.64 | 53.30 | 51.73 | 52.86 | 52.86 | 654,000 |
Jan 31, 2024 | 52.44 | 53.57 | 52.07 | 52.14 | 52.14 | 667,000 |
Jan 30, 2024 | 53.06 | 53.82 | 52.75 | 52.85 | 52.85 | 860,000 |
Jan 29, 2024 | 52.28 | 53.33 | 52.11 | 52.99 | 52.99 | 543,200 |
Jan 26, 2024 | 52.44 | 53.01 | 52.19 | 52.34 | 52.34 | 433,600 |
Jan 25, 2024 | 52.19 | 52.59 | 51.71 | 52.57 | 52.57 | 1,132,800 |
Jan 24, 2024 | 52.87 | 52.91 | 51.00 | 51.09 | 51.09 | 718,700 |
Jan 23, 2024 | 54.42 | 54.93 | 51.89 | 52.21 | 52.21 | 1,306,000 |
Jan 22, 2024 | 54.49 | 55.47 | 54.05 | 55.39 | 55.39 | 906,900 |
Jan 19, 2024 | 53.58 | 54.09 | 52.70 | 54.01 | 54.01 | 655,000 |
Jan 18, 2024 | 52.79 | 53.75 | 52.51 | 53.35 | 53.35 | 974,200 |
Jan 17, 2024 | 50.68 | 51.64 | 50.68 | 51.55 | 51.55 | 848,300 |
Jan 16, 2024 | 51.18 | 51.50 | 50.78 | 51.32 | 51.32 | 747,100 |
Jan 12, 2024 | 53.10 | 53.10 | 51.34 | 51.82 | 51.82 | 699,500 |
Jan 11, 2024 | 51.51 | 52.08 | 50.96 | 52.07 | 52.07 | 642,300 |
Jan 10, 2024 | 51.93 | 52.61 | 51.88 | 52.08 | 52.08 | 608,200 |
Jan 9, 2024 | 51.08 | 51.70 | 51.00 | 51.56 | 51.56 | 574,400 |
Jan 8, 2024 | 51.07 | 51.96 | 50.77 | 51.81 | 51.81 | 572,600 |
Jan 5, 2024 | 50.27 | 51.54 | 50.00 | 50.66 | 50.66 | 839,300 |
Jan 4, 2024 | 50.87 | 51.38 | 50.66 | 50.71 | 50.71 | 830,200 |
Jan 3, 2024 | 51.59 | 52.00 | 50.94 | 50.96 | 50.96 | 816,100 |
Jan 2, 2024 | 52.66 | 53.13 | 52.21 | 52.71 | 52.71 | 533,300 |
Dec 29, 2023 | 53.64 | 54.04 | 53.31 | 53.35 | 53.35 | 466,600 |
Dec 28, 2023 | 54.03 | 54.32 | 53.78 | 53.91 | 53.91 | 442,800 |
Dec 27, 2023 | 54.18 | 54.48 | 53.78 | 54.22 | 54.22 | 463,800 |
Dec 26, 2023 | 53.97 | 54.29 | 53.67 | 53.98 | 53.98 | 547,000 |
Dec 22, 2023 | 53.59 | 54.00 | 53.36 | 53.74 | 53.74 | 416,900 |
Dec 21, 2023 | 54.14 | 54.20 | 52.91 | 53.37 | 53.37 | 725,900 |
Dec 20, 2023 | 52.88 | 54.03 | 52.75 | 52.77 | 52.77 | 970,900 |
Dec 19, 2023 | 52.40 | 53.31 | 52.24 | 53.07 | 53.07 | 1,328,800 |
Dec 18, 2023 | 51.10 | 52.18 | 50.46 | 52.02 | 52.02 | 1,495,600 |
Dec 15, 2023 | 52.34 | 52.65 | 51.21 | 51.44 | 51.44 | 3,298,400 |
Dec 14, 2023 | 49.98 | 52.43 | 49.98 | 52.42 | 52.42 | 1,514,300 |
Dec 13, 2023 | 47.71 | 49.26 | 46.73 | 49.08 | 49.08 | 1,186,000 |
Dec 12, 2023 | 47.74 | 47.81 | 47.34 | 47.37 | 47.37 | 909,200 |
Dec 11, 2023 | 47.71 | 48.07 | 47.30 | 47.68 | 47.68 | 1,028,800 |
Dec 8, 2023 | 47.52 | 48.35 | 47.42 | 48.07 | 48.07 | 982,500 |
Dec 7, 2023 | 46.99 | 47.29 | 46.59 | 47.27 | 47.27 | 1,265,800 |
Dec 6, 2023 | 46.63 | 47.74 | 46.55 | 46.69 | 46.69 | 1,053,300 |
Dec 5, 2023 | 46.62 | 46.84 | 45.81 | 46.01 | 46.01 | 689,000 |
Dec 4, 2023 | 46.43 | 47.11 | 46.35 | 46.78 | 46.78 | 658,400 |
Dec 1, 2023 | 45.08 | 46.64 | 45.06 | 46.59 | 46.59 | 691,800 |
Nov 30, 2023 | 45.26 | 45.44 | 44.59 | 45.10 | 45.10 | 1,060,200 |
Nov 29, 2023 | 45.22 | 45.55 | 44.99 | 45.36 | 45.36 | 1,034,500 |
Nov 28, 2023 | 44.65 | 45.07 | 44.32 | 44.52 | 44.52 | 938,600 |
Nov 27, 2023 | 44.79 | 44.99 | 44.56 | 44.74 | 44.74 | 955,000 |
Nov 24, 2023 | 44.81 | 45.10 | 44.76 | 45.08 | 45.08 | 440,300 |
Nov 22, 2023 | 45.19 | 45.70 | 44.68 | 44.96 | 44.96 | 383,200 |
Nov 21, 2023 | 45.04 | 45.27 | 44.57 | 44.60 | 44.60 | 549,200 |
Nov 20, 2023 | 45.29 | 45.41 | 44.82 | 45.30 | 45.30 | 468,300 |
Nov 17, 2023 | 45.44 | 45.67 | 45.06 | 45.27 | 45.27 | 644,500 |
Nov 16, 2023 | 45.20 | 45.37 | 44.46 | 45.11 | 45.11 | 1,449,000 |
Nov 15, 2023 | 45.46 | 45.91 | 44.97 | 45.02 | 45.02 | 1,073,900 |
Nov 14, 2023 | 44.54 | 46.05 | 44.36 | 45.70 | 45.70 | 1,345,900 |
Nov 13, 2023 | 42.64 | 42.88 | 42.13 | 42.58 | 42.58 | 676,000 |
Nov 10, 2023 | 42.44 | 43.16 | 42.13 | 43.02 | 43.02 | 621,000 |
Nov 9, 2023 | 42.76 | 43.11 | 42.00 | 42.16 | 42.16 | 811,100 |
Nov 8, 2023 | 43.01 | 43.39 | 42.60 | 42.69 | 42.69 | 644,100 |
Nov 7, 2023 | 42.91 | 43.38 | 42.54 | 43.02 | 43.02 | 785,200 |
Nov 6, 2023 | 43.15 | 43.42 | 42.62 | 42.81 | 42.81 | 716,700 |
Nov 3, 2023 | 43.23 | 44.28 | 43.23 | 43.73 | 43.73 | 981,300 |
Nov 2, 2023 | 41.15 | 42.20 | 41.15 | 41.74 | 41.74 | 1,076,100 |
Nov 1, 2023 | 38.25 | 39.96 | 37.80 | 39.89 | 39.89 | 1,091,000 |
Oct 31, 2023 | 37.98 | 38.48 | 37.64 | 38.32 | 38.32 | 983,900 |
Oct 30, 2023 | 38.34 | 38.45 | 37.23 | 37.70 | 37.70 | 1,481,800 |
Oct 27, 2023 | 38.02 | 38.14 | 37.55 | 37.89 | 37.89 | 1,098,600 |
Oct 26, 2023 | 38.25 | 38.71 | 37.58 | 38.02 | 38.02 | 1,147,900 |
Oct 25, 2023 | 38.56 | 38.78 | 37.52 | 37.86 | 37.86 | 1,216,300 |
Oct 24, 2023 | 39.50 | 39.78 | 38.98 | 39.10 | 39.10 | 1,021,600 |
Oct 23, 2023 | 38.46 | 39.74 | 38.34 | 39.37 | 39.37 | 961,700 |
Oct 20, 2023 | 39.01 | 39.31 | 38.39 | 38.48 | 38.48 | 1,427,100 |
Oct 19, 2023 | 40.02 | 40.26 | 38.89 | 39.00 | 39.00 | 971,300 |
Oct 18, 2023 | 40.70 | 40.82 | 39.93 | 40.02 | 40.02 | 725,200 |
Oct 17, 2023 | 40.55 | 41.56 | 40.55 | 41.19 | 41.19 | 1,142,500 |
Oct 16, 2023 | 41.30 | 41.39 | 40.63 | 40.97 | 40.97 | 602,500 |
Oct 13, 2023 | 40.99 | 41.21 | 40.54 | 40.77 | 40.77 | 573,600 |
Oct 12, 2023 | 42.22 | 42.87 | 40.39 | 40.85 | 40.85 | 827,900 |
Oct 11, 2023 | 42.58 | 43.51 | 42.42 | 42.97 | 42.97 | 607,400 |
Oct 10, 2023 | 42.34 | 43.26 | 42.28 | 42.38 | 42.38 | 634,200 |
Oct 9, 2023 | 41.19 | 42.20 | 40.91 | 42.20 | 42.20 | 549,600 |
Oct 6, 2023 | 40.63 | 41.56 | 40.15 | 41.48 | 41.48 | 741,100 |
Oct 5, 2023 | 41.07 | 41.67 | 40.67 | 41.10 | 41.10 | 681,200 |
Oct 4, 2023 | 40.91 | 41.59 | 40.75 | 41.26 | 41.26 | 529,900 |
Oct 3, 2023 | 42.04 | 42.29 | 40.60 | 40.74 | 40.74 | 789,700 |
Oct 2, 2023 | 42.34 | 43.10 | 42.10 | 42.41 | 42.41 | 624,200 |
Sep 29, 2023 | 43.81 | 43.94 | 42.45 | 42.61 | 42.61 | 598,400 |
Sep 28, 2023 | 42.41 | 43.62 | 42.21 | 43.23 | 43.23 | 476,800 |
Sep 27, 2023 | 42.86 | 43.04 | 42.21 | 42.47 | 42.47 | 596,900 |
Sep 26, 2023 | 42.82 | 43.27 | 42.24 | 42.36 | 42.36 | 512,100 |
Sep 25, 2023 | 42.94 | 43.60 | 42.86 | 43.12 | 43.12 | 523,500 |
Sep 22, 2023 | 43.54 | 43.79 | 42.86 | 43.10 | 43.10 | 644,900 |
Sep 21, 2023 | 44.12 | 44.34 | 42.91 | 43.19 | 43.19 | 1,176,900 |
Sep 20, 2023 | 45.27 | 46.10 | 44.83 | 44.85 | 44.85 | 1,122,600 |
Sep 19, 2023 | 44.85 | 45.25 | 44.50 | 44.92 | 44.92 | 640,800 |
Sep 18, 2023 | 44.72 | 45.28 | 44.60 | 44.98 | 44.98 | 591,000 |
Sep 15, 2023 | 45.94 | 46.12 | 44.39 | 44.70 | 44.70 | 1,685,100 |
Sep 14, 2023 | 46.16 | 46.83 | 45.90 | 46.74 | 46.74 | 642,100 |
Sep 13, 2023 | 45.75 | 46.18 | 44.69 | 45.61 | 45.61 | 666,400 |
Sep 12, 2023 | 46.71 | 47.33 | 45.48 | 45.75 | 45.75 | 666,000 |
Sep 11, 2023 | 46.71 | 47.41 | 46.57 | 46.85 | 46.85 | 508,600 |
Sep 8, 2023 | 46.07 | 46.86 | 46.06 | 46.28 | 46.28 | 586,800 |
Sep 7, 2023 | 45.74 | 46.60 | 45.68 | 46.30 | 46.30 | 731,000 |
Sep 6, 2023 | 45.20 | 46.04 | 45.20 | 45.99 | 45.99 | 827,000 |
Sep 5, 2023 | 47.84 | 47.89 | 44.95 | 45.00 | 45.00 | 1,095,300 |
Sep 1, 2023 | 47.40 | 48.33 | 47.40 | 48.20 | 48.20 | 461,100 |
Aug 31, 2023 | 46.84 | 47.46 | 46.84 | 47.40 | 47.40 | 835,100 |
Aug 30, 2023 | 46.16 | 47.41 | 45.96 | 47.03 | 47.03 | 484,500 |
Aug 29, 2023 | 44.87 | 46.17 | 44.76 | 46.09 | 46.09 | 562,600 |
Aug 28, 2023 | 44.55 | 45.17 | 44.50 | 45.06 | 45.06 | 833,900 |
Aug 25, 2023 | 45.30 | 45.52 | 43.44 | 44.29 | 44.29 | 1,344,100 |
Aug 24, 2023 | 46.02 | 46.39 | 45.20 | 45.20 | 45.20 | 758,800 |
Aug 23, 2023 | 46.06 | 47.16 | 45.86 | 46.15 | 46.15 | 823,200 |
Aug 22, 2023 | 45.44 | 46.06 | 45.30 | 45.72 | 45.72 | 870,300 |
Aug 21, 2023 | 45.54 | 45.84 | 44.54 | 45.22 | 45.22 | 856,900 |
Aug 18, 2023 | 44.91 | 45.60 | 44.63 | 45.39 | 45.39 | 900,200 |
Aug 17, 2023 | 47.82 | 48.17 | 45.25 | 45.28 | 45.28 | 1,141,800 |
Aug 16, 2023 | 48.40 | 48.84 | 47.55 | 47.57 | 47.57 | 560,800 |
Aug 15, 2023 | 48.86 | 49.35 | 48.09 | 48.49 | 48.49 | 764,600 |
Aug 14, 2023 | 47.81 | 48.68 | 47.80 | 48.66 | 48.66 | 423,700 |
Aug 11, 2023 | 47.56 | 48.59 | 47.56 | 48.05 | 48.05 | 643,200 |
Aug 10, 2023 | 48.80 | 49.17 | 47.16 | 47.61 | 47.61 | 585,700 |
Aug 9, 2023 | 49.02 | 49.20 | 48.40 | 48.46 | 48.46 | 563,700 |
Aug 8, 2023 | 48.26 | 49.17 | 47.85 | 49.11 | 49.11 | 607,000 |
Aug 7, 2023 | 48.00 | 48.95 | 48.00 | 48.71 | 48.71 | 624,500 |
Aug 4, 2023 | 47.96 | 48.74 | 47.38 | 48.13 | 48.13 | 846,800 |
Aug 3, 2023 | 48.54 | 48.54 | 46.92 | 47.58 | 47.58 | 1,053,400 |
Aug 2, 2023 | 49.03 | 49.08 | 48.28 | 48.78 | 48.78 | 935,600 |
Aug 1, 2023 | 48.15 | 49.40 | 48.08 | 49.36 | 49.36 | 798,900 |
Jul 31, 2023 | 48.68 | 48.80 | 47.79 | 48.42 | 48.42 | 833,800 |
Jul 28, 2023 | 48.15 | 48.73 | 47.86 | 48.40 | 48.40 | 1,061,200 |
Jul 27, 2023 | 48.42 | 48.88 | 47.00 | 47.31 | 47.31 | 1,510,300 |
Jul 26, 2023 | 48.44 | 48.92 | 46.74 | 47.72 | 47.72 | 1,991,300 |
Jul 25, 2023 | 49.25 | 50.57 | 49.18 | 50.03 | 50.03 | 1,137,900 |
Jul 24, 2023 | 49.22 | 49.59 | 49.06 | 49.35 | 49.35 | 817,500 |
Jul 21, 2023 | 49.63 | 49.94 | 49.08 | 49.35 | 49.35 | 884,500 |
Jul 20, 2023 | 52.07 | 52.07 | 49.19 | 49.38 | 49.38 | 730,900 |
Jul 19, 2023 | 51.40 | 51.77 | 50.78 | 51.64 | 51.64 | 811,200 |
Jul 18, 2023 | 51.68 | 52.09 | 51.24 | 51.56 | 51.56 | 619,600 |
Jul 17, 2023 | 51.25 | 51.96 | 51.02 | 51.54 | 51.54 | 862,600 |
Jul 14, 2023 | 51.18 | 51.46 | 50.49 | 51.43 | 51.43 | 948,800 |
Jul 13, 2023 | 50.21 | 50.94 | 49.90 | 50.79 | 50.79 | 1,002,300 |
Jul 12, 2023 | 49.31 | 50.29 | 49.12 | 49.94 | 49.94 | 1,215,700 |
Jul 11, 2023 | 48.49 | 48.77 | 48.23 | 48.65 | 48.65 | 858,700 |
Jul 10, 2023 | 46.70 | 48.21 | 46.70 | 48.19 | 48.19 | 677,100 |
Jul 7, 2023 | 46.10 | 47.17 | 46.06 | 46.70 | 46.70 | 1,103,300 |
Jul 6, 2023 | 47.43 | 47.62 | 45.51 | 46.09 | 46.09 | 1,281,000 |
Jul 5, 2023 | 48.50 | 48.58 | 47.96 | 48.20 | 48.20 | 842,700 |
Jul 3, 2023 | 48.88 | 49.19 | 48.46 | 48.76 | 48.76 | 648,500 |
Jun 30, 2023 | 48.41 | 48.95 | 48.20 | 48.77 | 48.77 | 1,046,900 |
Jun 29, 2023 | 47.58 | 48.15 | 47.34 | 48.03 | 48.03 | 1,249,700 |
Jun 28, 2023 | 48.00 | 48.60 | 47.63 | 47.71 | 47.71 | 1,510,000 |
Jun 27, 2023 | 46.77 | 48.18 | 46.61 | 47.69 | 47.69 | 1,171,100 |
Jun 26, 2023 | 47.25 | 47.90 | 46.60 | 46.63 | 46.63 | 785,500 |
Jun 23, 2023 | 46.95 | 47.51 | 46.75 | 47.13 | 47.13 | 1,256,700 |
Jun 22, 2023 | 47.20 | 47.47 | 46.89 | 47.26 | 47.26 | 778,500 |
Jun 21, 2023 | 46.49 | 47.79 | 46.34 | 47.43 | 47.43 | 960,900 |
Jun 20, 2023 | 46.89 | 47.62 | 46.72 | 46.84 | 46.84 | 1,055,300 |
Jun 16, 2023 | 47.99 | 48.04 | 46.71 | 46.80 | 46.80 | 2,098,800 |
Jun 15, 2023 | 46.79 | 47.36 | 46.53 | 47.35 | 47.35 | 1,083,300 |
Jun 14, 2023 | 46.65 | 47.20 | 46.10 | 46.47 | 46.47 | 1,143,600 |
Jun 13, 2023 | 47.62 | 48.10 | 46.92 | 46.95 | 46.95 | 1,484,600 |
Jun 12, 2023 | 46.74 | 47.81 | 46.31 | 47.50 | 47.50 | 923,200 |
Jun 9, 2023 | 47.00 | 47.28 | 46.33 | 46.70 | 46.70 | 1,096,100 |
Jun 8, 2023 | 46.70 | 47.22 | 46.49 | 47.03 | 47.03 | 1,123,600 |
Jun 7, 2023 | 46.45 | 47.11 | 46.37 | 46.86 | 46.86 | 1,466,400 |
Jun 6, 2023 | 44.43 | 46.48 | 44.42 | 46.28 | 46.28 | 2,259,000 |
Jun 5, 2023 | 44.00 | 44.53 | 43.83 | 44.26 | 44.26 | 1,576,800 |
Jun 2, 2023 | 43.24 | 44.57 | 43.21 | 44.45 | 44.45 | 2,225,900 |
Jun 1, 2023 | 42.20 | 42.96 | 42.20 | 42.85 | 42.85 | 1,165,300 |
May 31, 2023 | 43.38 | 43.45 | 42.15 | 42.43 | 42.43 | 1,401,600 |
May 30, 2023 | 43.32 | 43.69 | 43.14 | 43.38 | 43.38 | 1,609,400 |
May 26, 2023 | 43.26 | 43.34 | 42.60 | 43.30 | 43.30 | 999,500 |
May 25, 2023 | 43.13 | 43.84 | 42.98 | 43.30 | 43.30 | 1,684,400 |
May 24, 2023 | 42.48 | 42.98 | 42.37 | 42.81 | 42.81 | 1,103,400 |
May 23, 2023 | 42.56 | 42.93 | 42.21 | 42.35 | 42.35 | 1,898,400 |
May 22, 2023 | 44.29 | 44.72 | 42.99 | 42.99 | 42.99 | 1,877,400 |
May 19, 2023 | 45.38 | 45.51 | 43.85 | 44.25 | 44.25 | 1,115,300 |
May 18, 2023 | 44.55 | 45.45 | 44.36 | 45.26 | 45.26 | 930,900 |
May 17, 2023 | 44.00 | 44.53 | 43.58 | 44.51 | 44.51 | 943,100 |
May 16, 2023 | 43.11 | 44.10 | 42.51 | 43.97 | 43.97 | 1,291,200 |
May 15, 2023 | 43.68 | 43.85 | 43.09 | 43.48 | 43.48 | 1,124,100 |
May 12, 2023 | 43.99 | 44.16 | 43.11 | 43.60 | 43.60 | 875,100 |
May 11, 2023 | 43.30 | 43.99 | 43.06 | 43.95 | 43.95 | 783,600 |
May 10, 2023 | 44.00 | 44.04 | 42.98 | 43.54 | 43.54 | 1,609,500 |
May 9, 2023 | 43.29 | 44.02 | 43.09 | 43.58 | 43.58 | 1,554,500 |
May 8, 2023 | 42.16 | 43.31 | 42.08 | 43.29 | 43.29 | 1,131,900 |
May 5, 2023 | 42.02 | 42.53 | 41.55 | 42.42 | 42.42 | 838,100 |
May 4, 2023 | 42.28 | 42.60 | 41.40 | 41.59 | 41.59 | 972,100 |
May 3, 2023 | 41.91 | 43.11 | 41.91 | 42.37 | 42.37 | 1,546,700 |
May 2, 2023 | 42.48 | 42.48 | 41.18 | 41.90 | 41.90 | 1,202,400 |
May 1, 2023 | 43.00 | 43.20 | 41.98 | 42.36 | 42.36 | 1,096,600 |
Apr 28, 2023 | 42.09 | 43.13 | 41.97 | 43.09 | 43.09 | 1,547,100 |
Apr 27, 2023 | 40.12 | 42.10 | 39.88 | 42.08 | 42.08 | 2,272,700 |
Apr 26, 2023 | 38.77 | 40.16 | 38.77 | 39.06 | 39.06 | 1,624,900 |
Apr 25, 2023 | 39.79 | 40.53 | 39.56 | 40.13 | 40.13 | 1,383,700 |
Apr 24, 2023 | 39.39 | 39.95 | 39.13 | 39.91 | 39.91 | 715,200 |
Apr 21, 2023 | 39.34 | 39.57 | 39.04 | 39.41 | 39.41 | 999,900 |
Apr 20, 2023 | 39.72 | 40.34 | 39.13 | 39.36 | 39.36 | 1,038,100 |
Related Tickers
TPH Tri Pointe Homes, Inc.
34.93
+0.90%
MTH Meritage Homes Corporation
150.43
+0.23%
CCS Century Communities, Inc.
79.03
+0.32%
MHO M/I Homes, Inc.
111.09
+0.36%
LEGH Legacy Housing Corporation
19.99
+2.04%
GRBK-PA Green Brick Partners, Inc.
21.10
+1.44%
KBH KB Home
61.03
+1.03%
BZH Beazer Homes USA, Inc.
26.31
+2.02%
GRBK Green Brick Partners, Inc.
52.34
+0.71%
PHM PulteGroup, Inc.
105.43
-0.50%