Italia markets closed

Taylor Morrison Home Corporation (TMHC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
59,54-0,02 (-0,03%)
In data: 03:34PM EDT. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202460,0060,1559,2659,5459,54267.903
10 mag 202459,3459,6658,9459,5659,56515.500
09 mag 202458,5059,7058,3959,4059,40650.600
08 mag 202458,4758,8358,1858,4958,49639.900
07 mag 202458,8459,7158,8159,0259,02837.200
06 mag 202458,3158,9357,9958,6258,62699.500
03 mag 202458,0359,3057,1857,2057,20540.100
02 mag 202456,5456,7455,3956,2556,25673.200
01 mag 202456,4557,7255,3456,0656,06914.000
30 apr 202457,7058,2255,9356,0156,011.376.800
29 apr 202457,9858,4957,5257,7057,70808.900
26 apr 202456,8557,9556,2957,5657,56530.400
25 apr 202455,2556,3754,3856,2856,28541.100
24 apr 202456,8057,7355,9456,3556,35599.700
23 apr 202455,5357,3155,0057,1057,10715.900
22 apr 202454,7655,3754,2655,0555,05534.500
19 apr 202454,2254,8653,7654,2254,22698.500
18 apr 202454,8255,2353,9654,0354,03986.500
17 apr 202455,0055,2953,5953,8053,80706.800
16 apr 202454,5954,9453,8654,3254,32991.400
15 apr 202456,7957,3455,6155,6655,66618.000
12 apr 202456,4657,0756,4056,7956,79549.700
11 apr 202456,6557,2856,3356,8356,83557.700
10 apr 202456,6756,9455,5656,3056,301.094.200
09 apr 202459,4859,4858,2659,0259,02642.300
08 apr 202460,0060,0058,6258,9558,95912.600
05 apr 202459,0459,7758,8359,6559,651.078.400
04 apr 202460,5460,8258,7659,0459,041.028.400
03 apr 202458,4059,5758,4059,5159,51632.500
02 apr 202459,7459,7458,5858,7658,76780.800
01 apr 202461,8662,4660,9961,1861,18551.100
28 mar 202461,4162,6461,4162,1762,17678.400
27 mar 202460,6561,4160,4661,3161,31628.200
26 mar 202460,3060,9360,1460,1760,17590.600
25 mar 202459,8360,9659,8360,2660,26583.100
22 mar 202460,5260,5759,9160,1660,16555.400
21 mar 202460,5060,7560,0260,2560,25933.400
20 mar 202457,8459,9157,3659,6159,61804.700
19 mar 202455,7857,8455,7857,7657,76881.100
18 mar 202456,9157,3455,6855,8255,82784.600
15 mar 202456,1357,3456,1356,4656,461.940.900
14 mar 202458,2858,9856,0456,7856,78778.300
13 mar 202458,1859,8358,0859,1559,15766.100
12 mar 202457,6158,3457,0058,1058,10450.400
11 mar 202457,9558,1456,9057,6957,69597.300
08 mar 202458,8759,5757,9558,1958,19518.700
07 mar 202457,8059,0857,6558,4258,421.054.400
06 mar 202457,9757,9756,7756,9556,95805.100
05 mar 202457,5758,2756,4156,7156,71659.700
04 mar 202458,2958,8357,4457,6157,61725.900
01 mar 202456,4757,7856,3257,7057,70627.900
29 feb 202455,7756,7255,7756,6156,61810.400
28 feb 202455,5655,9855,0955,2455,24608.100
27 feb 202456,8056,8455,7455,7555,75912.400
26 feb 202456,1256,7556,0356,2156,21686.400
23 feb 202455,8756,8855,8756,4856,48664.300
22 feb 202455,4956,1155,4455,9355,93806.200
21 feb 202454,9156,0754,3855,5555,551.196.700
20 feb 202453,7254,5653,7054,2254,221.107.200
16 feb 202456,3056,5054,7154,7554,75834.200
15 feb 202456,4757,3555,9857,2557,25917.900
14 feb 202454,1056,0353,6756,0056,001.442.600
13 feb 202453,3753,8852,7253,0553,051.096.300
12 feb 202454,1056,1154,1055,9355,93732.400
09 feb 202453,6453,9952,9953,9153,91586.800
08 feb 202452,9953,6852,7353,6153,61841.300
07 feb 202452,8653,0552,3952,8452,84708.800
06 feb 202452,2252,6751,5452,2252,22483.700
05 feb 202451,5652,4451,1852,2052,20544.700
02 feb 202451,8452,9951,5152,3952,39756.000
01 feb 202452,6453,3051,7352,8652,86654.000
31 gen 202452,4453,5752,0752,1452,14667.000
30 gen 202453,0653,8252,7552,8552,85860.000
29 gen 202452,2853,3352,1152,9952,99543.200
26 gen 202452,4453,0152,1952,3452,34433.600
25 gen 202452,1952,5951,7152,5752,571.132.800
24 gen 202452,8752,9151,0051,0951,09718.700
23 gen 202454,4254,9351,8952,2152,211.306.000
22 gen 202454,4955,4754,0555,3955,39906.900
19 gen 202453,5854,0952,7054,0154,01655.000
18 gen 202452,7953,7552,5153,3553,35974.200
17 gen 202450,6851,6450,6851,5551,55848.300
16 gen 202451,1851,5050,7851,3251,32747.100
12 gen 202453,1053,1051,3451,8251,82699.500
11 gen 202451,5152,0850,9652,0752,07642.300
10 gen 202451,9352,6151,8852,0852,08608.200
09 gen 202451,0851,7051,0051,5651,56574.400
08 gen 202451,0751,9650,7751,8151,81572.600
05 gen 202450,2751,5450,0050,6650,66839.300
04 gen 202450,8751,3850,6650,7150,71830.200
03 gen 202451,5952,0050,9450,9650,96816.100
02 gen 202452,6653,1352,2152,7152,71533.300
29 dic 202353,6454,0453,3153,3553,35466.600
28 dic 202354,0354,3253,7853,9153,91442.800
27 dic 202354,1854,4853,7854,2254,22463.800
26 dic 202353,9754,2953,6753,9853,98547.000
22 dic 202353,5954,0053,3653,7453,74416.900
21 dic 202354,1454,2052,9153,3753,37725.900
20 dic 202352,8854,0352,7552,7752,77970.900
19 dic 202352,4053,3152,2453,0753,071.328.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...