TMHC(TMHC)
TMHC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/23/2026 | $72.46 | $72.48 | $72.44 | $72.45 | 9.19M |
| 7/22/2026 | $72.47 | $72.48 | $72.46 | $72.47 | 1.78M |
| 7/21/2026 | $72.46 | $72.48 | $72.44 | $72.48 | 2.61M |
| 7/20/2026 | $72.43 | $72.46 | $72.41 | $72.44 | 3.16M |
| 7/17/2026 | $72.15 | $72.22 | $72.07 | $72.13 | 2.56M |
| 7/16/2026 | $71.95 | $72.18 | $71.92 | $72.18 | 2.93M |
| 7/15/2026 | $71.94 | $71.97 | $71.80 | $71.86 | 1.97M |
| 7/14/2026 | $71.94 | $71.96 | $71.88 | $71.94 | 1.55M |
| 7/13/2026 | $71.87 | $71.95 | $71.86 | $71.87 | 1.64M |
| 7/10/2026 | $71.85 | $71.94 | $71.81 | $71.85 | 1.49M |
| 7/9/2026 | $71.94 | $71.94 | $71.80 | $71.80 | 1.91M |
| 7/8/2026 | $71.77 | $71.97 | $71.75 | $71.93 | 2.99M |
| 7/7/2026 | $71.88 | $71.90 | $71.75 | $71.77 | 3.09M |
| 7/6/2026 | $71.85 | $71.88 | $71.73 | $71.85 | 3.11M |
| 7/2/2026 | $71.78 | $71.86 | $71.71 | $71.86 | 2.20M |
| 7/1/2026 | $71.76 | $71.87 | $71.71 | $71.73 | 5.17M |
| 6/30/2026 | $71.80 | $71.87 | $71.71 | $71.74 | 2.61M |
| 6/29/2026 | $71.84 | $71.93 | $71.76 | $71.78 | 3.35M |
| 6/26/2026 | $71.97 | $72.02 | $71.81 | $71.81 | 3.72M |
| 6/25/2026 | $72.00 | $72.07 | $71.90 | $71.98 | 1.93M |
| 6/24/2026 | $72.00 | $72.18 | $71.89 | $71.93 | 3.64M |
| 6/23/2026 | $71.83 | $71.83 | $71.64 | $71.65 | 1.83M |
| 6/22/2026 | $71.74 | $71.85 | $71.60 | $71.60 | 2.01M |
| 6/18/2026 | $71.77 | $71.96 | $71.56 | $71.58 | 4.37M |
| 6/17/2026 | $71.90 | $72.08 | $71.59 | $71.59 | 5.45M |
| 6/16/2026 | $71.99 | $72.26 | $71.84 | $71.84 | 3.08M |
| 6/15/2026 | $72.04 | $72.05 | $71.76 | $71.95 | 2.88M |
| 6/12/2026 | $71.71 | $71.92 | $71.57 | $71.90 | 5.33M |
| 6/11/2026 | $71.58 | $71.94 | $71.50 | $71.91 | 6.47M |
| 6/10/2026 | $71.58 | $71.60 | $71.45 | $71.60 | 7.73M |
| 6/9/2026 | $71.52 | $71.66 | $71.50 | $71.64 | 7.14M |
| 6/8/2026 | $71.54 | $71.57 | $71.44 | $71.44 | 5.64M |
| 6/5/2026 | $71.55 | $71.60 | $71.43 | $71.53 | 5.72M |
| 6/4/2026 | $71.58 | $71.66 | $71.50 | $71.50 | 5.71M |
| 6/3/2026 | $71.50 | $71.65 | $71.47 | $71.54 | 6.62M |
| 6/2/2026 | $71.57 | $71.65 | $71.43 | $71.50 | 13.85M |
| 6/1/2026 | $71.58 | $71.81 | $71.50 | $71.55 | 21.77M |
| 5/29/2026 | $58.73 | $59.87 | $58.37 | $58.50 | 1.31M |
| 5/28/2026 | $58.69 | $59.28 | $58.17 | $58.73 | 815,700 |
| 5/27/2026 | $59.30 | $60.79 | $58.98 | $59.31 | 823,720 |
| 5/26/2026 | $58.21 | $58.75 | $57.98 | $58.60 | 765,500 |
| 5/22/2026 | $57.83 | $58.19 | $57.21 | $57.99 | 767,540 |
| 5/21/2026 | $56.60 | $57.85 | $55.94 | $57.79 | 912,023 |
| 5/20/2026 | $55.44 | $57.53 | $54.85 | $57.47 | 1.22M |
| 5/19/2026 | $55.44 | $55.67 | $54.15 | $55.18 | 1.16M |
| 5/18/2026 | $55.28 | $56.45 | $55.17 | $55.94 | 1.26M |
| 5/15/2026 | $56.83 | $56.98 | $54.76 | $54.79 | 1.38M |
| 5/14/2026 | $57.37 | $57.84 | $56.42 | $56.95 | 1.12M |
| 5/13/2026 | $57.75 | $58.10 | $56.68 | $56.78 | 1.26M |
| 5/12/2026 | $59.45 | $59.73 | $58.12 | $58.24 | 1.16M |
| 5/11/2026 | $60.06 | $60.20 | $59.13 | $59.30 | 1.28M |
| 5/8/2026 | $59.74 | $60.38 | $59.25 | $60.00 | 939,400 |
| 5/7/2026 | $60.72 | $61.16 | $59.01 | $59.47 | 949,300 |
| 5/6/2026 | $60.71 | $62.06 | $59.89 | $60.35 | 1.05M |
| 5/5/2026 | $59.00 | $59.79 | $58.48 | $59.44 | 932,700 |