Taylor Morn Home (TMHC) Historical Stock Data
62.44 ↓0.28 (-0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TMHC is up 0.35% a day on average. There have been 14 days where Taylor Morn Home closed green and 16 days where TMHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 62.69 | 62.44 | ↓$0.25 (-0.40%) | 62.29 | 63.22 | 452.98K |
| 2025-12-04 | 64.49 | 62.72 | ↓$1.77 (-2.74%) | 62.48 | 64.75 | 671.01K |
| 2025-12-03 | 63.15 | 64.57 | ↑$1.42 (2.25%) | 63.09 | 64.97 | 515.99K |
| 2025-12-02 | 63.54 | 63.01 | ↓$0.53 (-0.83%) | 62.38 | 63.54 | 760.84K |
| 2025-12-01 | 61.79 | 63.27 | ↑$1.48 (2.40%) | 61.79 | 63.98 | 765.47K |
| 2025-11-28 | 63.19 | 62.69 | ↓$0.50 (-0.79%) | 62.68 | 63.67 | 458.96K |
| 2025-11-26 | 61.80 | 63.37 | ↑$1.57 (2.54%) | 61.80 | 63.73 | 764.74K |
| 2025-11-25 | 60.24 | 62.24 | ↑$2.00 (3.32%) | 59.71 | 62.53 | 741.73K |
| 2025-11-24 | 60.34 | 59.72 | ↓$0.62 (-1.03%) | 59.41 | 60.43 | 448.77K |
| 2025-11-21 | 58.21 | 60.76 | ↑$2.55 (4.38%) | 58.21 | 61.15 | 1.20M |
| 2025-11-20 | 58.16 | 57.87 | ↓$0.29 (-0.50%) | 57.38 | 58.85 | 512.34K |
| 2025-11-19 | 58.62 | 58.06 | ↓$0.56 (-0.96%) | 57.64 | 58.78 | 570.74K |
| 2025-11-18 | 57.52 | 58.33 | ↑$0.81 (1.41%) | 56.62 | 58.46 | 809.25K |
| 2025-11-17 | 59.48 | 57.80 | ↓$1.68 (-2.82%) | 57.68 | 59.70 | 719.61K |
| 2025-11-14 | 60.00 | 59.73 | ↓$0.27 (-0.45%) | 59.17 | 60.87 | 635.96K |
| 2025-11-13 | 60.01 | 59.79 | ↓$0.22 (-0.37%) | 59.62 | 61.13 | 542.82K |
| 2025-11-12 | 60.37 | 60.56 | ↑$0.19 (0.31%) | 59.87 | 61.11 | 1M |
| 2025-11-11 | 59.89 | 60.48 | ↑$0.59 (0.99%) | 59.61 | 60.54 | 596.57K |
| 2025-11-10 | 59.29 | 59.51 | ↑$0.22 (0.37%) | 58.68 | 60.03 | 512.38K |
| 2025-11-07 | 58.55 | 59.31 | ↑$0.76 (1.30%) | 58.40 | 59.57 | 829.03K |
| 2025-11-06 | 58.78 | 58.58 | ↓$0.20 (-0.34%) | 58.42 | 59.12 | 568.81K |
| 2025-11-05 | 59.14 | 58.91 | ↓$0.23 (-0.39%) | 58.54 | 59.80 | 693.67K |
| 2025-11-04 | 58.24 | 59.14 | ↑$0.90 (1.55%) | 57.93 | 59.53 | 659.69K |
| 2025-11-03 | 58.69 | 58.48 | ↓$0.21 (-0.36%) | 58.11 | 58.89 | 570.32K |
| 2025-10-31 | 58.64 | 59.27 | ↑$0.63 (1.07%) | 58.29 | 59.72 | 2.35M |
| 2025-10-30 | 58.57 | 59.14 | ↑$0.57 (0.97%) | 58.57 | 60.12 | 1.21M |
| 2025-10-29 | 59.19 | 59.08 | ↓$0.11 (-0.19%) | 58.37 | 60.34 | 1.33M |
| 2025-10-28 | 58.23 | 59.85 | ↑$1.62 (2.78%) | 57.68 | 60.38 | 1.10M |
| 2025-10-27 | 60.12 | 59.83 | ↓$0.29 (-0.48%) | 59.44 | 60.75 | 1.02M |
| 2025-10-24 | 61.84 | 60.35 | ↓$1.49 (-2.41%) | 60.31 | 62.08 | 1.17M |
Create an account or log in to view more rows.
$TMHC we going up from here
$TMHC Bears always win...
Bulls have to be forever bagholders....
$TMHC Just buy and hold
$TMHC wow! I sold too early
$TMHC just added more
$TMHC Buying again tomorrow.
$TMHC due for a spike!
$TMHC warming up
$TMHC I blocked some bears and I liked it!
$TMHC this board is on fire