Hot Features
프리미엄
Taylor Morrison Home Holding Company (TMHC)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.17 | -5.12944983819 | 61.8 | 64.14 | 58.63 | 1282112 | 60.92930238 | CS |
| 4 | -5.5 | -8.57632933105 | 64.13 | 66.17 | 58.63 | 1194329 | 61.68244166 | CS |
| 12 | -1.35 | -2.25075025008 | 59.98 | 68.23 | 58.63 | 1073703 | 62.38562497 | CS |
| 26 | -8.7 | -12.921431754 | 67.33 | 75.49 | 58.63 | 931408 | 65.8014684 | CS |
| 52 | 0.45 | 0.773461670677 | 58.18 | 75.49 | 53.17 | 858801 | 62.93238505 | CS |
| 156 | 28.43 | 94.1390728477 | 30.2 | 75.49 | 20.045 | 960468 | 44.14135702 | CS |
| 260 | 43.72 | 293.226022803 | 14.91 | 75.49 | 6.39 | 1129939 | 33.8862326 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741819200 | 59.48 | -0.96 | -1.59 | 61.25 | 61.25 | 58.83 | 1351730 |
| 1741732800 | 60.44 | -0.12 | -0.20 | 60.64 | 61.44 | 60.04 | 1076814 |
| 1741646400 | 60.56 | -1.21 | -1.96 | 61.41 | 63.07 | 60.56 | 1384012 |
| 1741390800 | 61.77 | -0.52 | -0.83 | 63.31 | 63.31 | 60.95 | 1034665 |
| 1741304400 | 62.29 | 0.84 | 1.37 | 61.8 | 64.14 | 61 | 1563339 |
| 1741218000 | 61.45 | 1.2 | 1.99 | 60.3 | 61.83 | 60.21 | 1295215 |
| 1741131600 | 60.25 | -0.24 | -0.40 | 59.82 | 61.02 | 59.41 | 1599479 |
| 1741045200 | 60.49 | -1.15 | -1.87 | 61.59 | 62.145 | 60.22 | 953217 |
| 1740786000 | 61.64 | 0.49 | 0.80 | 61.1 | 61.945 | 60.73 | 983749 |
| 1740699600 | 61.15 | -1.15 | -1.85 | 62.39 | 63.01 | 60.91 | 911829 |
| 1740613200 | 62.3 | -1.61 | -2.52 | 63.49 | 63.865 | 62.19 | 826322 |
| 1740526800 | 63.91 | 3.33 | 5.50 | 61.03 | 64.269999 | 60.96 | 1190851 |
| 1740440400 | 60.58 | -0.21 | -0.35 | 60.91 | 61.44 | 60.29 | 1414810 |
| 1740181200 | 60.79 | -1.19 | -1.92 | 62.45 | 62.62 | 60.51 | 951109 |
| 1740094800 | 61.98 | 0.08 | 0.13 | 61.68 | 62.46 | 60.81 | 1540799 |
| 1740008400 | 61.9 | -1.12 | -1.78 | 61.55 | 62.52 | 60.82 | 961133 |
| 1739922000 | 63.02 | -1.16 | -1.81 | 63.46 | 63.715 | 61.86 | 954451 |
| 1739576400 | 64.18 | 0.23 | 0.36 | 64.8 | 66.17 | 63.66 | 1156444 |
| 1739490000 | 63.95 | -0.5 | -0.78 | 64.129999 | 65.61 | 63.89 | 1542290 |
| 1739403600 | 64.45 | 2.06 | 3.30 | 62.07 | 64.7 | 61.51 | 2144418 |
| 1739317200 | 62.39 | 0.17 | 0.27 | 62.22 | 63.15 | 61.8101 | 1244335 |
| 1739230800 | 62.22 | 0.6 | 0.97 | 62.05 | 62.51 | 61.62 | 862526 |
| 1738971600 | 61.62 | -2.93 | -4.54 | 64.06 | 64.06 | 61.32 | 1005780 |
| 1738885200 | 64.55 | -0.25 | -0.39 | 64.849999 | 65.56 | 63.86 | 1180715 |
| 1738798800 | 64.8 | 0.58 | 0.90 | 65.43 | 65.78 | 64.379999 | 1014804 |
| 1738712400 | 64.22 | 1.34 | 2.13 | 62.52 | 64.56 | 62.52 | 1528439 |
| 1738626000 | 62.88 | -1.58 | -2.45 | 63.17 | 64.03 | 62.2613 | 935315 |
| 1738366800 | 64.459999 | -2.12 | -3.18 | 65.76 | 65.83 | 64.09 | 838969 |
| 1738280400 | 66.58 | 2.17 | 3.37 | 64.959999 | 67.4 | 64.89 | 702604 |
| 1738194000 | 64.41 | -2.07 | -3.11 | 66.44 | 66.739999 | 63.66 | 1249798 |
| 1738107600 | 66.48 | -0.54 | -0.81 | 66.75 | 67.095 | 66.055 | 1150372 |
| 1738021200 | 67.019999 | 1.49 | 2.27 | 66.209999 | 68.23 | 65.739999 | 1028199 |
| 1737762000 | 65.53 | -0.59 | -0.89 | 66.019999 | 66.51 | 65.069999 | 579422 |
| 1737675600 | 66.12 | 0 | 0.00 | 66.12 | 66.12 | 66.12 | 0 |
| 1737589200 | 66.12 | 0.42 | 0.64 | 65.36 | 66.12 | 65.03 | 559714 |
| 1737502800 | 65.7 | 0.03 | 0.05 | 66.69 | 67.43 | 65.5243 | 806035 |
| 1737157200 | 65.67 | -0.71 | -1.07 | 66.84 | 67.92 | 64.94 | 917428 |
| 1737070800 | 66.379999 | 0.97 | 1.48 | 65.95 | 66.47 | 64.635 | 1041602 |
| 1736984400 | 65.41 | 2.1 | 3.32 | 66.31 | 66.4 | 64.56 | 1008972 |
| 1736898000 | 63.31 | 2.05 | 3.35 | 63.47 | 63.6 | 61.75 | 1003090 |
| 1736811600 | 61.26 | 2.15 | 3.64 | 59.11 | 61.34 | 58.985 | 994511 |
| 1736552400 | 59.11 | -1.84 | -3.02 | 59.84 | 60.31 | 58.85 | 1060187 |
| 1736379600 | 60.95 | 0.95 | 1.58 | 60.92 | 61 | 59.05 | 955005 |
| 1736293200 | 60 | -0.74 | -1.22 | 60.85 | 61.085 | 59.6 | 736975 |
| 1736206800 | 60.74 | -0.37 | -0.61 | 61.37 | 62.29 | 60.49 | 616984 |
| 1735947600 | 61.11 | 0.56 | 0.92 | 60.91 | 61.59 | 60.58 | 546788 |
| 1735861200 | 60.55 | -0.66 | -1.08 | 61.69 | 62.43 | 60.31 | 689006 |
| 1735688400 | 61.21 | 0.11 | 0.18 | 61.36 | 61.6 | 61.06 | 828918 |
| 1735602000 | 61.1 | 0.46 | 0.76 | 60.83 | 61.35 | 60.03 | 751468 |
| 1735342800 | 60.64 | -0.61 | -1.00 | 61.13 | 61.53 | 60.225 | 582748 |
| 1735256400 | 61.25 | 0.09 | 0.15 | 60.53 | 61.47 | 60.39 | 496097 |
| 1735077840 | 61.16 | 0.59 | 0.97 | 60.38 | 61.235 | 60.31 | 467421 |
| 1734997200 | 60.57 | 0.84 | 1.41 | 59.41 | 60.725 | 59.1979 | 954822 |
| 1734738000 | 59.73 | 0.49 | 0.83 | 59.03 | 60.43 | 58.72 | 2808381 |
| 1734651600 | 59.24 | -1.9 | -3.11 | 59.98 | 60.8 | 58.94 | 1995858 |
| 1734565200 | 61.14 | -2.7 | -4.23 | 63.88 | 64.355 | 60.97 | 1290804 |
| 1734478800 | 63.84 | -0.78 | -1.21 | 64.43 | 64.94 | 63.4535 | 835017 |
| 1734392400 | 64.62 | -0.1 | -0.15 | 64.78 | 65.54 | 64.3 | 1072279 |
| 1734133200 | 64.72 | -2.45 | -3.65 | 66.519999 | 66.519999 | 64.233999 | 673650 |
