Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	TMHC	56.54	56.74	55.39	56.25	0.214	673,190	7,727	14.73	69.49
2024-05-01	Z	TMHC	56.45	57.72	55.34	56.06	0.04	914,026	10,104	56.02	61.35
2024-04-30	Z	TMHC	57.70	58.215	55.93	56.01	-1.664	1,376,800	9,764	51.01	67.30
2024-04-29	Z	TMHC	57.98	58.49	57.52	57.70	0.12	808,930	7,767	14.73	84.34
2024-04-26	Z	TMHC	56.85	57.95	56.29	57.56	1.26	530,427	6,154	56.96	58.23
2024-04-25	Z	TMHC	55.25	56.37	54.38	56.28	-0.06	541,130	5,829	14.73	74.76
2024-04-24	Z	TMHC	56.80	57.73	55.94	56.35	-0.78	599,679	5,171	14.73	67.30
2024-04-23	Z	TMHC	55.53	57.31	55.00	57.10	2.06	715,940	7,307	14.73	74.22
2024-04-22	Z	TMHC	54.76	55.37	54.26	55.05	0.85	534,465	6,832	14.73	88.25
2024-04-19	Z	TMHC	54.22	54.86	53.76	54.22	0.20	698,508	7,580	14.73	86.81
2024-04-18	Z	TMHC	54.82	55.23	53.96	54.03	0.23	986,558	8,025	51.01	86.44
2024-04-17	Z	TMHC	55.00	55.29	53.59	53.80	-0.55	706,842	7,332	14.73	75.98
2024-04-16	Z	TMHC	54.59	54.94	53.86	54.32	-1.35	991,060	9,494	53.54	86.70
2024-04-15	Z	TMHC	57.10	57.335	55.61	55.665	-1.125	618,040	7,190	14.73	71.56
2024-04-12	Z	TMHC	56.46	57.065	56.40	56.79	-0.04	549,601	6,020	52.01	90.41
2024-04-11	Z	TMHC	56.65	57.28	56.325	56.83	0.50	557,751	5,979	56.22	57.48
2024-04-10	Z	TMHC	56.67	56.94	55.56	56.30	-2.73	1,094,245	8,786	51.01	70.55
2024-04-09	Z	TMHC	59.48	59.48	58.26	59.02	0.06	642,264	6,732	58.42	59.69
2024-04-08	Z	TMHC	60.00	60.00	58.62	58.95	-0.70	912,573	8,280	58.33	59.61
2024-04-05	Z	TMHC	59.04	59.77	58.83	59.65	0.60	1,078,364	8,962	59.01	60.07
2024-04-04	Z	TMHC	60.54	60.82	58.76	59.04	-0.53	1,028,434	7,624	58.53	59.74
2024-04-03	Z	TMHC	58.40	59.565	58.40	59.51	0.75	632,486	5,497	58.32	60.70
2024-04-02	Z	TMHC	59.74	59.74	58.58	58.76	-2.43	780,796	8,010	53.55	59.94
2024-04-01	Z	TMHC	61.86	62.46	60.99	61.18	-0.99	551,141	6,228	59.96	62.40
2024-03-29	Z	TMHC	61.41	62.64	61.41	62.17	0.875	0	0	56.25	63.41
2024-03-28	Z	TMHC	61.41	62.64	61.41	62.17	0.875	678,418	5,938	56.25	63.41
2024-03-27	Z	TMHC	60.65	61.41	60.46	61.31	1.14	628,146	5,862	60.57	61.87
2024-03-26	Z	TMHC	60.30	60.925	60.14	60.17	-0.11	590,599	5,162	59.63	60.87
2024-03-25	Z	TMHC	59.83	60.96	59.83	60.26	0.10	583,143	5,357	59.68	60.97
2024-03-22	Z	TMHC	60.52	60.57	59.91	60.16	-0.11	555,393	5,704	59.49	60.78
2024-03-21	Z	TMHC	60.50	60.75	60.02	60.25	0.62	933,405	8,070	59.67	60.96
2024-03-20	Z	TMHC	57.84	59.91	57.36	59.61	1.835	804,683	6,893	59.51	95.37
2024-03-19	Z	TMHC	55.78	57.835	55.78	57.76	1.95	881,138	7,193	51.01	92.33
2024-03-18	Z	TMHC	56.91	57.3399	55.68	55.82	-0.64	784,634	6,629	30.00	62.18
2024-03-15	Z	TMHC	56.13	57.34	56.13	56.46	-0.30	1,940,908	9,305	34.89	62.36
2024-03-14	Z	TMHC	58.28	58.98	56.04	56.78	-2.379	778,255	7,549	56.06	62.36
2024-03-13	Z	TMHC	58.18	59.83	58.08	59.15	1.06	766,083	6,426	51.01	94.54
2024-03-12	Z	TMHC	57.61	58.34	57.00	58.10	0.39	450,391	4,296	57.62	58.62
2024-03-11	Z	TMHC	57.95	58.143	56.90	57.69	-0.53	597,288	6,279	55.00	62.90
2024-03-08	Z	TMHC	58.87	59.57	57.95	58.19	-0.21	518,729	5,975	57.69	58.69
2024-03-07	Z	TMHC	57.80	59.08	57.645	58.42	1.47	1,054,409	7,011	34.89	93.63
2024-03-06	Z	TMHC	57.97	57.97	56.77	56.95	0.25	805,098	7,299	56.34	57.34
2024-03-05	Z	TMHC	57.57	58.27	56.41	56.71	-0.89	659,713	6,612	56.20	57.19
2024-03-04	Z	TMHC	58.29	58.83	57.435	57.61	-0.10	725,893	8,365	57.03	58.03
2024-03-01	Z	TMHC	56.45	57.775	56.335	57.70	1.09	627,917	7,258	57.12	57.97
2024-02-29	Z	TMHC	55.77	56.72	55.77	56.61	1.39	810,448	6,252	51.01	62.86
2024-02-28	Z	TMHC	55.56	55.975	55.09	55.24	-0.49	608,088	7,140	51.01	65.13
2024-02-27	Z	TMHC	56.80	56.84	55.74	55.75	-0.45	912,387	7,573	55.24	56.23
2024-02-26	Z	TMHC	56.12	56.75	56.03	56.21	-0.28	686,342	7,286	55.70	56.68
2024-02-23	Z	TMHC	55.87	56.88	55.87	56.48	0.55	664,252	5,973	55.91	56.89
2024-02-22	Z	TMHC	55.49	56.11	55.4401	55.93	0.39	806,249	7,827	55.41	56.39
2024-02-21	Z	TMHC	54.91	56.07	54.38	55.55	1.33	1,196,691	10,557	51.01	61.68
2024-02-20	Z	TMHC	53.72	54.56	53.7033	54.22	-0.53	1,107,206	6,629	46.87	65.05
2024-02-19	Z	TMHC	56.30	56.50	54.71	54.75	-2.51	0	0	48.58	61.33
2024-02-16	Z	TMHC	56.30	56.50	54.71	54.75	-2.51	834,219	7,120	48.58	61.33
2024-02-15	Z	TMHC	56.47	57.35	55.98	57.25	1.25	917,944	7,692	56.69	57.69
2024-02-14	Z	TMHC	54.10	56.03	53.67	56.00	2.95	1,442,601	10,164	55.03	61.71
2024-02-13	Z	TMHC	53.365	53.88	52.72	53.05	-2.88	1,095,786	10,439	51.01	57.53
2024-02-12	Z	TMHC	54.10	56.11	54.10	55.93	2.02	732,403	6,646	55.37	56.29
2024-02-09	Z	TMHC	53.64	53.99	52.99	53.91	0.30	586,798	5,162	53.40	54.37
2024-02-08	Z	TMHC	52.99	53.68	52.73	53.61	0.82	841,275	6,696	53.12	54.09
2024-02-07	Z	TMHC	52.86	53.05	52.39	52.84	0.62	708,774	5,416	52.34	53.30
2024-02-06	Z	TMHC	52.22	52.67	51.54	52.22	0.03	483,665	4,816	51.73	52.47
2024-02-05	Z	TMHC	51.56	52.44	51.18	52.20	-0.19	544,695	6,409	51.71	52.66