Taylor Morrison Home (TMHC)

TMHC
🏛️ États-Unis →
67.19
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 34.50 35.15 34.41 34.96 0.4M
2021-12-30 34.95 35.14 34.47 34.63 0.4M
2021-12-29 34.35 35.12 34.35 34.93 0.5M
2021-12-28 34.20 34.81 34.20 34.54 0.4M
2021-12-27 33.85 34.31 33.47 34.27 0.4M
2021-12-23 33.90 33.96 33.35 33.59 0.5M
2021-12-22 33.21 33.86 33.12 33.69 0.7M
2021-12-21 31.74 33.16 31.68 33.11 0.8M
2021-12-20 31.74 32.00 30.76 31.40 0.8M
2021-12-17 32.70 32.99 32.06 32.24 2.4M
2021-12-16 34.20 34.32 32.77 33.00 0.9M
2021-12-15 33.97 34.42 33.28 34.41 1.0M
2021-12-14 34.22 34.32 33.58 33.88 0.7M
2021-12-13 35.51 35.51 34.20 34.41 1.1M
2021-12-10 34.15 35.03 33.99 34.97 0.8M
2021-12-09 34.08 34.77 33.94 33.97 1.0M
2021-12-08 34.51 34.82 34.16 34.38 0.8M
2021-12-07 34.87 34.91 33.95 34.21 0.6M
2021-12-06 33.52 34.45 33.17 34.31 0.9M
2021-12-03 33.29 33.29 32.54 32.83 0.7M
2021-12-02 31.25 33.19 31.04 32.91 0.9M
2021-12-01 31.62 32.12 30.91 30.93 0.8M
2021-11-30 31.77 32.46 30.90 31.06 1.0M
2021-11-29 32.59 32.59 31.48 31.98 0.6M
2021-11-26 32.12 32.72 31.59 32.13 0.7M
2021-11-24 33.19 33.50 32.80 32.86 0.5M
2021-11-23 33.24 33.71 32.98 33.49 0.7M
2021-11-22 33.72 34.00 33.11 33.28 0.9M
2021-11-19 33.29 34.05 33.23 33.50 0.8M
2021-11-18 33.49 33.56 33.00 33.50 0.6M
2021-11-17 33.03 33.89 32.81 33.42 0.8M
2021-11-16 32.44 33.32 32.22 33.27 0.9M
2021-11-15 32.78 32.78 32.16 32.50 0.7M
2021-11-12 32.21 32.57 31.99 32.52 0.4M
2021-11-11 31.96 32.33 31.62 32.12 0.4M
2021-11-10 32.04 32.32 31.37 31.49 0.5M
2021-11-09 31.87 32.41 31.62 32.22 0.6M
2021-11-08 31.90 32.15 31.59 31.69 0.4M
2021-11-05 31.47 32.08 31.34 31.86 0.6M
2021-11-04 31.32 31.75 30.69 30.90 0.7M
2021-11-03 30.82 31.89 30.75 31.13 0.7M
2021-11-02 31.55 31.55 30.81 30.94 0.8M
2021-11-01 30.48 31.70 30.30 31.54 1.0M
2021-10-29 30.64 31.12 30.21 30.53 1.2M
2021-10-27 29.77 31.60 29.71 30.21 2.3M
2021-10-26 28.05 28.05 27.35 27.57 1.3M
2021-10-25 27.89 28.33 27.84 28.02 0.9M
2021-10-22 28.13 28.39 27.70 27.86 0.8M
2021-10-21 28.00 28.43 27.72 28.00 0.9M
2021-10-20 27.15 28.40 27.12 28.30 1.1M
2021-10-19 27.37 27.37 26.91 27.10 2.2M
2021-10-18 26.75 27.52 26.73 27.24 1.0M
2021-10-15 27.94 28.02 26.96 26.96 0.7M
2021-10-14 27.00 27.65 26.77 27.59 0.7M
2021-10-13 26.61 27.07 26.50 26.79 0.9M
2021-10-12 26.17 26.81 26.04 26.53 0.7M
2021-10-11 26.58 26.84 26.35 26.35 0.4M
2021-10-08 26.87 27.01 26.53 26.63 0.5M
2021-10-07 26.66 27.25 26.52 26.83 0.6M
2021-10-06 26.03 26.57 25.88 26.44 0.5M
2021-10-05 26.55 26.74 26.18 26.31 0.7M
2021-10-04 25.99 26.48 25.99 26.44 0.7M
2021-10-01 26.01 26.33 25.66 26.09 0.8M
2021-09-30 26.70 26.78 25.74 25.78 0.8M
2021-09-29 26.60 26.92 26.37 26.49 0.8M
2021-09-28 26.91 27.14 26.36 26.44 1.1M
2021-09-27 26.48 27.21 26.27 27.07 0.7M
2021-09-24 26.57 26.81 26.17 26.57 0.8M
2021-09-23 26.78 27.16 26.53 26.73 1.4M
2021-09-22 26.47 27.06 26.19 26.57 0.7M
2021-09-21 26.31 26.44 25.71 26.15 0.9M
2021-09-20 26.24 26.49 25.57 26.18 2.0M
2021-09-17 26.58 27.28 26.32 26.84 3.4M
2021-09-16 26.13 26.80 26.11 26.55 1.1M
2021-09-15 25.97 26.40 25.72 26.19 1.0M
2021-09-14 27.03 27.03 25.94 26.11 1.1M
2021-09-13 26.83 26.92 26.02 26.58 1.4M
2021-09-10 27.15 27.15 26.50 26.52 1.0M
2021-09-09 27.22 27.28 26.85 26.93 1.0M
2021-09-08 27.61 27.75 27.12 27.17 1.2M
2021-09-07 28.43 28.77 27.88 28.11 1.4M
2021-09-03 28.01 28.01 27.57 27.83 0.8M
2021-09-02 28.73 28.73 28.11 28.15 0.7M
2021-09-01 28.20 28.62 28.10 28.56 1.4M
2021-08-31 28.24 28.45 27.85 28.09 0.7M
2021-08-30 28.70 28.70 28.18 28.26 0.6M
2021-08-27 27.88 28.86 27.88 28.55 0.9M
2021-08-26 28.22 28.32 27.69 27.90 1.1M
2021-08-25 27.93 28.54 27.75 28.27 0.7M
2021-08-24 27.47 28.53 27.41 27.88 1.0M
2021-08-23 27.63 27.63 26.69 27.24 1.0M
2021-08-20 27.15 27.87 27.15 27.64 0.8M
2021-08-19 26.80 27.35 26.58 27.20 1.0M
2021-08-18 27.19 27.72 26.91 27.12 0.9M
2021-08-17 28.21 28.24 27.03 27.40 1.0M
2021-08-16 27.97 28.93 27.88 28.65 1.3M
2021-08-13 28.33 28.49 27.85 28.17 0.7M
2021-08-12 28.22 28.58 27.84 28.20 1.1M
2021-08-11 27.08 28.23 26.92 28.20 1.1M
2021-08-10 26.80 27.19 26.53 27.04 0.6M
2021-08-09 26.67 26.98 26.36 26.65 0.6M
2021-08-06 27.28 27.46 26.75 26.80 0.8M
2021-08-05 26.74 27.06 26.63 26.98 0.8M
2021-08-04 26.96 27.25 26.42 26.49 1.2M
2021-08-03 27.18 27.37 26.69 27.33 0.9M
2021-08-02 27.04 27.37 26.87 27.05 1.3M
2021-07-30 27.00 27.44 26.73 26.82 1.2M
2021-07-29 25.53 27.07 25.38 26.96 2.5M
2021-07-28 25.17 25.53 24.94 25.23 1.1M
2021-07-27 24.65 25.19 24.44 25.10 0.9M
2021-07-26 25.39 25.55 24.87 24.93 0.8M
2021-07-23 24.63 25.35 24.50 25.30 1.4M
2021-07-22 24.35 24.54 23.87 24.42 1.4M
2021-07-21 23.95 24.56 23.81 24.54 1.3M
2021-07-20 23.05 23.90 22.91 23.72 1.2M
2021-07-19 22.70 23.46 22.64 22.94 1.5M
2021-07-16 23.82 24.04 23.29 23.32 1.2M
2021-07-15 23.79 23.89 23.16 23.67 1.1M
2021-07-14 24.12 24.34 23.72 23.96 0.9M
2021-07-13 24.51 24.58 23.80 23.84 1.3M
2021-07-12 24.56 24.76 24.39 24.74 1.0M
2021-07-09 24.75 25.29 24.71 24.81 1.0M
2021-07-08 25.29 25.35 24.30 24.40 1.8M
2021-07-07 25.72 26.22 25.52 25.99 1.6M
2021-07-06 26.67 26.67 25.45 25.72 1.5M
2021-07-02 27.28 27.28 26.73 26.74 1.1M
2021-07-01 26.35 27.18 26.35 27.06 1.3M
2021-06-30 26.12 26.53 26.02 26.42 1.2M
2021-06-29 26.26 26.75 26.14 26.22 1.5M
2021-06-28 26.10 26.41 25.96 26.23 1.7M
2021-06-25 26.05 26.42 25.87 25.93 3.3M
2021-06-24 26.13 26.22 25.68 26.00 1.5M
2021-06-23 26.40 26.50 25.62 26.05 1.8M
2021-06-22 26.87 26.87 26.05 26.39 2.2M
2021-06-21 26.97 27.19 26.73 26.95 1.4M
2021-06-18 26.71 27.26 26.62 26.70 2.0M
2021-06-17 27.00 27.40 26.29 27.01 1.8M
2021-06-16 27.52 27.61 27.01 27.03 1.2M
2021-06-15 27.41 27.83 27.17 27.56 1.3M
2021-06-14 27.76 28.07 27.15 27.35 1.6M
2021-06-11 27.77 28.10 27.76 27.87 1.4M
2021-06-10 28.40 28.55 27.38 27.59 1.3M
2021-06-09 29.35 29.47 28.50 28.55 1.0M
2021-06-08 29.66 29.80 29.21 29.26 1.0M
2021-06-07 29.77 29.84 29.14 29.29 1.3M
2021-06-04 29.53 29.87 28.86 29.71 1.7M
2021-06-03 29.82 29.82 29.03 29.30 2.1M
2021-06-02 29.90 30.59 29.55 30.12 2.9M
2021-06-01 30.13 30.14 29.68 29.91 1.7M
2021-05-28 29.94 29.97 28.87 29.62 0.8M
2021-05-27 29.91 29.92 29.39 29.52 0.9M
2021-05-26 28.87 29.75 28.86 29.54 0.9M
2021-05-25 28.73 29.36 28.65 28.68 1.6M
2021-05-24 28.46 28.97 28.43 28.60 1.1M
2021-05-21 29.17 29.42 28.34 28.35 0.9M
2021-05-20 28.23 29.00 28.23 28.84 1.1M
2021-05-19 28.09 28.71 27.75 28.46 1.6M
2021-05-18 29.69 29.94 28.81 28.87 1.3M
2021-05-17 29.43 29.90 28.80 29.75 0.9M
2021-05-14 29.35 29.90 29.24 29.61 1.2M
2021-05-13 28.32 29.52 28.28 29.18 1.6M
2021-05-12 29.83 29.98 27.92 28.08 2.2M
2021-05-11 31.31 31.31 29.72 30.13 1.5M
2021-05-10 32.01 32.94 31.51 32.01 1.2M
2021-05-07 31.10 32.11 30.83 32.02 1.1M
2021-05-06 31.27 31.34 30.19 31.04 1.7M
2021-05-05 31.68 31.96 30.49 31.01 1.5M
2021-05-04 31.50 31.80 31.00 31.55 1.0M
2021-05-03 31.62 32.10 31.42 31.73 1.3M
2021-04-30 31.79 31.89 30.75 31.21 1.2M
2021-04-29 32.34 32.72 31.05 31.89 1.9M
2021-04-28 32.74 33.04 32.42 32.80 0.6M
2021-04-27 32.57 33.06 32.25 32.70 1.1M
2021-04-26 31.95 32.45 31.80 32.31 0.8M
2021-04-23 31.26 31.85 31.16 31.57 0.7M
2021-04-22 31.45 31.48 30.68 31.24 0.9M
2021-04-21 30.79 31.45 30.79 31.39 0.7M
2021-04-20 32.06 32.20 30.18 30.89 1.0M
2021-04-19 32.47 32.55 31.57 32.04 0.6M
2021-04-16 31.80 32.52 31.68 32.36 1.2M
2021-04-15 32.10 32.22 31.50 31.63 0.9M
2021-04-14 31.14 32.08 31.12 31.79 1.0M
2021-04-13 31.61 31.80 30.65 31.26 0.7M
2021-04-12 31.81 32.03 31.52 31.98 0.6M
2021-04-09 30.45 31.67 30.41 31.64 1.3M
2021-04-08 31.57 31.57 30.47 30.60 0.9M
2021-04-07 32.28 32.51 31.25 31.46 0.9M
2021-04-06 32.50 32.62 32.03 32.23 0.7M
2021-04-05 32.00 32.68 31.51 32.48 1.7M
2021-04-01 31.26 31.69 30.86 31.67 0.9M
2021-03-31 31.13 31.39 30.78 30.81 1.1M
2021-03-30 30.00 31.24 29.67 31.09 0.8M
2021-03-29 31.29 31.85 30.10 30.19 1.0M
2021-03-26 30.09 31.44 29.41 31.37 1.0M
2021-03-25 28.47 29.86 28.14 29.62 1.2M
2021-03-24 29.15 29.96 28.81 28.81 1.0M
2021-03-23 29.96 30.34 28.51 28.76 0.9M
2021-03-22 30.09 30.60 29.42 30.07 0.8M
2021-03-19 29.44 30.28 28.82 29.91 2.3M
2021-03-18 30.35 30.50 28.84 29.06 1.1M
2021-03-17 29.26 30.99 28.75 30.96 0.8M
2021-03-16 30.60 30.91 29.59 29.64 0.7M
2021-03-15 29.36 30.40 29.04 30.36 0.8M
2021-03-12 29.08 29.63 28.22 29.34 1.0M
2021-03-11 29.98 30.73 29.61 29.76 1.5M
2021-03-10 28.50 29.77 28.36 29.49 0.9M
2021-03-09 28.30 28.63 27.74 28.17 1.1M
2021-03-08 27.42 28.60 27.10 27.79 1.4M
2021-03-05 26.49 27.13 25.03 27.10 1.9M
2021-03-04 26.85 27.55 25.48 26.08 1.3M
2021-03-03 28.08 28.14 26.77 26.80 1.0M
2021-03-02 28.06 28.40 27.50 28.09 1.2M
2021-03-01 28.11 28.53 27.59 28.04 0.8M
2021-02-26 27.08 27.99 26.68 27.51 1.1M
2021-02-25 29.00 29.30 26.57 26.69 1.4M
2021-02-24 28.45 29.37 27.35 29.33 1.0M
2021-02-23 27.70 28.56 27.19 28.50 0.9M
2021-02-22 28.34 28.80 27.87 27.99 0.9M
2021-02-19 28.24 29.03 28.14 28.61 1.0M
2021-02-18 28.11 28.45 27.83 27.99 0.9M
2021-02-17 27.91 28.27 27.50 28.09 0.8M
2021-02-16 29.40 29.40 27.90 28.32 1.4M
2021-02-12 29.90 30.09 29.16 29.40 0.8M
2021-02-11 30.00 30.78 29.77 30.15 1.4M
2021-02-10 29.64 30.02 28.09 29.41 2.1M
2021-02-09 30.03 31.03 29.61 30.31 2.2M
2021-02-08 29.08 30.28 29.03 30.01 1.2M
2021-02-05 27.31 29.10 27.13 28.91 1.3M
2021-02-04 26.97 27.45 26.38 27.18 0.6M
2021-02-03 27.15 27.57 26.70 26.99 0.6M
2021-02-02 26.73 27.40 26.00 27.15 0.8M
2021-02-01 26.38 26.59 25.34 26.49 1.2M
2021-01-29 26.97 26.97 25.74 25.98 1.6M
2021-01-28 27.60 28.10 26.70 27.16 1.4M
2021-01-27 28.63 29.25 27.31 27.74 1.2M
2021-01-26 30.48 31.11 29.19 29.44 1.1M
2021-01-25 30.40 30.81 29.29 30.28 1.5M
2021-01-22 29.32 30.45 28.76 30.36 1.9M
2021-01-21 28.94 30.15 28.61 29.66 2.7M
2021-01-20 25.81 28.98 25.68 28.72 3.0M
2021-01-19 25.10 25.64 24.80 25.64 1.6M
2021-01-15 24.35 25.05 24.30 24.82 1.6M
2021-01-14 24.84 25.08 24.36 24.68 1.3M
2021-01-13 25.14 26.06 24.63 24.63 1.2M
2021-01-12 24.72 24.81 24.32 24.73 1.6M
2021-01-11 23.71 24.74 23.39 24.53 1.0M
2021-01-08 24.78 25.43 23.79 24.00 1.6M
2021-01-07 25.01 25.94 25.01 25.78 1.1M
2021-01-06 24.87 25.05 23.87 24.95 1.3M
2021-01-05 24.69 25.24 24.58 24.78 1.1M
2021-01-04 25.96 25.96 24.33 24.84 1.0M