STOCKS OPEN MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

Shares of Netflix, the first of the megacap techs to report, slide in early trading

Taylor Morrison Home Corporation (TMHC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

54.50

+0.47

(+0.87%)

As of 09:33AM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	54.82	54.50	54.19	54.50	54.50	26,872
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 09, 2024	59.48	59.48	58.26	59.02	59.02	642,300
Apr 08, 2024	60.00	60.00	58.62	58.95	58.95	912,600
Apr 05, 2024	59.04	59.77	58.83	59.65	59.65	1,078,400
Apr 04, 2024	60.54	60.82	58.76	59.04	59.04	1,028,400
Apr 03, 2024	58.40	59.57	58.40	59.51	59.51	632,500
Apr 02, 2024	59.74	59.74	58.58	58.76	58.76	780,800
Apr 01, 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 08, 2024	58.87	59.57	57.95	58.19	58.19	518,700
Mar 07, 2024	57.80	59.08	57.65	58.42	58.42	1,054,400
Mar 06, 2024	57.97	57.97	56.77	56.95	56.95	805,100
Mar 05, 2024	57.57	58.27	56.41	56.71	56.71	659,700
Mar 04, 2024	58.29	58.83	57.44	57.61	57.61	725,900
Mar 01, 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 09, 2024	53.64	53.99	52.99	53.91	53.91	586,800
Feb 08, 2024	52.99	53.68	52.73	53.61	53.61	841,300
Feb 07, 2024	52.86	53.05	52.39	52.84	52.84	708,800
Feb 06, 2024	52.22	52.67	51.54	52.22	52.22	483,700
Feb 05, 2024	51.56	52.44	51.18	52.20	52.20	544,700
Feb 02, 2024	51.84	52.99	51.51	52.39	52.39	756,000
Feb 01, 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 09, 2024	51.08	51.70	51.00	51.56	51.56	574,400
Jan 08, 2024	51.07	51.96	50.77	51.81	51.81	572,600
Jan 05, 2024	50.27	51.54	50.00	50.66	50.66	839,300
Jan 04, 2024	50.87	51.38	50.66	50.71	50.71	830,200
Jan 03, 2024	51.59	52.00	50.94	50.96	50.96	816,100
Jan 02, 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 08, 2023	47.52	48.35	47.42	48.07	48.07	982,500
Dec 07, 2023	46.99	47.29	46.59	47.27	47.27	1,265,800
Dec 06, 2023	46.63	47.74	46.55	46.69	46.69	1,053,300
Dec 05, 2023	46.62	46.84	45.81	46.01	46.01	689,000
Dec 04, 2023	46.43	47.11	46.35	46.78	46.78	658,400
Dec 01, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,738.75+30.31(+0.14%)

S&P 5005,009.60-1.52(-0.03%)

DOW37,858.64+83.26(+0.22%)

CAD/USD0.7274+0.0011(+0.15%)

CRUDE OIL82.51-0.22(-0.27%)

Bitcoin CAD89,144.84+3,303.93(+3.85%)

STOCKS OPEN MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

Taylor Morrison Home Corporation (TMHC)

S&P/TSX
21,738.75
+30.31(+0.14%)

S&P 500
5,009.60
-1.52(-0.03%)

DOW
37,858.64
+83.26(+0.22%)

CAD/USD
0.7274
+0.0011(+0.15%)

CRUDE OIL
82.51
-0.22(-0.27%)

Bitcoin CAD
89,144.84
+3,303.93(+3.85%)