Premium
Taylor Morrison Home Holding Company (TMHC)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.285 | -0.395613548029 | 72.04 | 72.26 | 71.555 | 3944139 | 71.70166722 | CS |
| 4 | 13.545 | 23.2691977323 | 58.21 | 72.26 | 57.98 | 5869667 | 71.15509202 | CS |
| 12 | 13.445 | 23.0577945464 | 58.31 | 72.26 | 54.15 | 2743774 | 67.34034528 | CS |
| 26 | 12.305 | 20.6980656013 | 59.45 | 72.26 | 54.15 | 1829929 | 65.88452347 | CS |
| 52 | 13.455 | 23.0789022298 | 58.3 | 72.5 | 54.15 | 1490812 | 64.9591013 | CS |
| 156 | 24.555 | 52.0233050847 | 47.2 | 75.49 | 37.23 | 1079507 | 60.57754147 | CS |
| 260 | 44.885 | 167.045031634 | 26.87 | 75.49 | 20.045 | 1077789 | 48.39827903 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 71.58 | -0.01 | -0.01 | 71.766 | 71.96 | 71.555 | 4367402 |
| 1781736000 | 71.59 | -0.25 | -0.35 | 71.9 | 72.08 | 71.59 | 5454616 |
| 1781649600 | 71.84 | -0.11 | -0.15 | 71.99 | 72.26 | 71.84 | 3074864 |
| 1781563200 | 71.95 | 0.05 | 0.07 | 72.04 | 72.05 | 71.76 | 2879672 |
| 1781304000 | 71.9 | -0.01 | -0.01 | 71.71 | 71.92 | 71.57 | 5330197 |
| 1781217600 | 71.91 | 0.31 | 0.43 | 71.58 | 71.935 | 71.5 | 6467213 |
| 1781131200 | 71.6 | -0.04 | -0.06 | 71.58 | 71.6 | 71.45 | 7725966 |
| 1781044800 | 71.64 | 0.2 | 0.28 | 71.52 | 71.66 | 71.5 | 7140254 |
| 1780958400 | 71.44 | -0.09 | -0.13 | 71.54 | 71.57 | 71.44 | 5636211 |
| 1780699200 | 71.53 | 0.03 | 0.04 | 71.55 | 71.6 | 71.43 | 5715097 |
| 1780612800 | 71.5 | -0.04 | -0.06 | 71.57 | 71.66 | 71.5 | 5710049 |
| 1780526400 | 71.54 | 0.04 | 0.06 | 71.5 | 71.65 | 71.47 | 6819366 |
| 1780440000 | 71.5 | -0.05 | -0.07 | 71.57 | 71.65 | 71.43 | 13852113 |
| 1780353600 | 71.55 | 13.05 | 22.31 | 71.57 | 71.81 | 71.5 | 21765281 |
| 1780094400 | 58.5 | -0.23 | -0.39 | 58.73 | 59.87 | 58.37 | 1310708 |
| 1780008000 | 58.73 | -0.58 | -0.98 | 58.69 | 59.28 | 58.17 | 815706 |
| 1779921600 | 59.31 | 0.71 | 1.21 | 59.3 | 60.79 | 58.98 | 823750 |
| 1779835200 | 58.6 | 0.61 | 1.05 | 58.21 | 58.75 | 57.98 | 765537 |
| 1779489600 | 57.99 | 0.2 | 0.35 | 57.83 | 58.19 | 57.21 | 767575 |
| 1779403200 | 57.79 | 0.32 | 0.56 | 56.6 | 57.845 | 55.9401 | 912044 |
| 1779316800 | 57.47 | 2.29 | 4.15 | 55.44 | 57.53 | 54.845 | 1218281 |
| 1779230400 | 55.18 | -0.76 | -1.36 | 55.44 | 55.665 | 54.15 | 1156418 |
| 1779144000 | 55.94 | 1.15 | 2.10 | 55.28 | 56.445 | 55.17 | 1256338 |
| 1778884800 | 54.79 | -2.16 | -3.79 | 56.9 | 56.98 | 54.76 | 1374561 |
| 1778798400 | 56.95 | 0.17 | 0.30 | 57.37 | 57.835 | 56.42 | 1124218 |
| 1778712000 | 56.78 | -1.46 | -2.51 | 57.75 | 58.1 | 56.68 | 1261455 |
| 1778625600 | 58.24 | -1.06 | -1.79 | 59.45 | 59.73 | 58.12 | 1159420 |
| 1778539200 | 59.3 | -0.7 | -1.17 | 60.06 | 60.2 | 59.13 | 1279405 |
| 1778280000 | 60 | 0.53 | 0.89 | 59.74 | 60.375 | 59.25 | 939399 |
| 1778193600 | 59.47 | -0.88 | -1.46 | 61.17 | 61.17 | 59.01 | 949311 |
| 1778107200 | 60.35 | 0.91 | 1.53 | 59.73 | 62.06 | 59.73 | 1044889 |
| 1778020800 | 59.44 | 0.86 | 1.47 | 59 | 59.79 | 58.48 | 932723 |
| 1777934400 | 58.58 | -1.81 | -3.00 | 59.52 | 59.7 | 58.33 | 1009157 |
| 1777675200 | 60.39 | -0.35 | -0.58 | 61.14 | 61.44 | 60.02 | 851628 |
| 1777588800 | 60.74 | 0.08 | 0.13 | 60.82 | 61.365 | 60.285 | 1138935 |
| 1777502400 | 60.66 | -2.21 | -3.52 | 62.49 | 63.41 | 60.49 | 1002028 |
| 1777416000 | 62.87 | -0.09 | -0.14 | 63.61 | 63.835 | 62.52 | 1062012 |
| 1777329600 | 62.96 | -0.28 | -0.44 | 63.02 | 64.14 | 62.7 | 1000003 |
| 1777070400 | 63.24 | -1.09 | -1.69 | 64.2 | 64.584999 | 63.18 | 1336364 |
| 1776984000 | 64.33 | -0.67 | -1.03 | 65.069999 | 65.325 | 63.4075 | 1711835 |
| 1776897600 | 65 | 3.06 | 4.94 | 64.66 | 66.8 | 62.985 | 1902153 |
| 1776811200 | 61.94 | 0.07 | 0.11 | 63.4 | 64.069999 | 61.53 | 1390813 |
| 1776724800 | 61.87 | 1.23 | 2.03 | 60.34 | 62.12 | 60.31 | 1374511 |
| 1776465600 | 60.64 | 3.25 | 5.66 | 58.88 | 61.03 | 58.29 | 1566260 |
| 1776379200 | 57.39 | -0.35 | -0.61 | 57.86 | 58.505 | 57.39 | 1575080 |
| 1776292800 | 57.74 | -1.76 | -2.96 | 59.2 | 59.2 | 57.35 | 2298443 |
| 1776206400 | 59.5 | -0.8 | -1.33 | 60.12 | 60.41 | 59.46 | 1700153 |
| 1776120000 | 60.3 | 0.89 | 1.50 | 58.27 | 60.42 | 58.27 | 2446448 |
| 1775860800 | 59.41 | -0.87 | -1.44 | 60.28 | 60.28 | 59.21 | 955280 |
| 1775774400 | 60.28 | 1.27 | 2.15 | 58.51 | 60.53 | 58.25 | 2134236 |
| 1775688000 | 59.01 | 3.07 | 5.49 | 58.17 | 59.7799 | 57.815 | 2179114 |
| 1775601600 | 55.94 | -2.66 | -4.54 | 57.195 | 57.435 | 55.26 | 1979563 |
| 1775515200 | 58.6 | 0.58 | 1.00 | 57.49 | 58.65 | 57.33 | 712265 |
| 1775169600 | 58.02 | -0.29 | -0.50 | 57.7 | 59.04 | 57.12 | 747398 |
| 1775083200 | 58.31 | 0.07 | 0.12 | 58.08 | 58.91 | 57.665 | 1136278 |
| 1774996800 | 58.24 | 1.03 | 1.80 | 58.12 | 59.34 | 57.26 | 1004722 |
| 1774910400 | 57.21 | -0.12 | -0.21 | 58.31 | 58.4 | 57 | 1150426 |
| 1774651200 | 57.33 | -1.56 | -2.65 | 58.57 | 58.87 | 57.3 | 1046902 |
| 1774564800 | 58.89 | -0.63 | -1.06 | 59.01 | 59.95 | 58.87 | 964570 |
| 1774478400 | 59.52 | 0.6 | 1.02 | 60.13 | 60.16 | 57.83 | 780742 |
| 1774392000 | 58.92 | -0.4 | -0.67 | 58.55 | 59.63 | 58.005 | 1022080 |
| 1774305600 | 59.32 | 2.02 | 3.53 | 58.94 | 59.94 | 58.66 | 1160660 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
