Taylor Morrison Home Corporation (FRA:THM)
Germany · Delayed Price · Currency is EUR 61.00
+0.50 (0.83%)
At close: Jun 3, 2026
FRA:THM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | - | 0.83% | - |
| Jun 2, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Jun 1, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 20.97% | - |
| May 29, 2026 | 50.00 | 50.00 | 49.60 | 49.60 | 49.60 | 0.40% | - |
| May 28, 2026 | 51.00 | 51.00 | 49.40 | 49.40 | 49.40 | -1.20% | - |
| May 27, 2026 | 49.80 | 50.00 | 49.80 | 50.00 | 50.00 | 1.21% | - |
| May 26, 2026 | 49.80 | 49.80 | 49.40 | 49.40 | 49.40 | 0.82% | - |
| May 25, 2026 | 49.60 | 49.60 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| May 22, 2026 | 49.40 | 49.40 | 49.20 | 49.20 | 49.20 | 0.82% | - |
| May 21, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.83% | - |
| May 20, 2026 | 47.20 | 48.40 | 47.20 | 48.40 | 48.40 | 2.11% | - |
| May 19, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.42% | - |
| May 18, 2026 | 46.20 | 47.20 | 46.20 | 47.20 | 47.20 | 1.29% | - |
| May 15, 2026 | 48.20 | 48.20 | 46.60 | 46.60 | 46.60 | -3.32% | - |
| May 14, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -2.03% | - |
| May 13, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.20% | - |
| May 12, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.81% | - |
| May 11, 2026 | 50.50 | 50.50 | 49.40 | 49.40 | 49.40 | -0.80% | - |
| May 8, 2026 | 50.50 | 50.50 | 49.80 | 49.80 | 49.80 | -2.35% | - |
| May 7, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| May 6, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| May 5, 2026 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | 1.63% | - |
| May 4, 2026 | 51.00 | 51.00 | 49.20 | 49.20 | 49.20 | -3.53% | - |
| Apr 30, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -4.67% | - |
| Apr 29, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Apr 28, 2026 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | - | - |
| Apr 27, 2026 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Apr 24, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Apr 23, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Apr 22, 2026 | 52.50 | 55.00 | 52.50 | 55.00 | 55.00 | 5.77% | - |
| Apr 21, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Apr 20, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 2.97% | - |
| Apr 17, 2026 | 48.40 | 50.50 | 48.40 | 50.50 | 50.50 | 5.21% | - |
| Apr 16, 2026 | 48.40 | 48.40 | 48.00 | 48.00 | 48.00 | 0.42% | - |
| Apr 15, 2026 | 50.00 | 50.00 | 47.80 | 47.80 | 47.80 | -3.63% | - |
| Apr 14, 2026 | 51.00 | 51.00 | 49.60 | 49.60 | 49.60 | -0.80% | - |
| Apr 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | - |
| Apr 10, 2026 | 51.00 | 51.00 | 49.80 | 49.80 | 49.80 | -2.35% | - |
| Apr 9, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.41% | - |
| Apr 8, 2026 | 48.60 | 49.80 | 48.60 | 49.80 | 49.80 | 5.51% | - |
| Apr 7, 2026 | 50.50 | 50.50 | 47.20 | 47.20 | 47.20 | -4.45% | - |
| Apr 2, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.40% | - |
| Apr 1, 2026 | 50.00 | 50.00 | 49.60 | 49.60 | 49.60 | - | - |
| Mar 31, 2026 | 49.80 | 49.80 | 49.60 | 49.60 | 49.60 | 1.22% | - |
| Mar 30, 2026 | 49.40 | 49.40 | 49.00 | 49.00 | 49.00 | -1.61% | - |
| Mar 27, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Mar 26, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | -1.94% | - |
| Mar 25, 2026 | 49.60 | 52.00 | 49.60 | 51.50 | 51.50 | 3.41% | 399 |
| Mar 24, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 2.47% | - |
| Mar 23, 2026 | 48.40 | 48.60 | 48.40 | 48.60 | 48.60 | 2.10% | - |