Taylor Morrison Home Corp NYSE:TMHC Historical Prices

Below are the 2757 trading days of historical prices for TMHC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2757	NYSE	TMHC	Thu, Mar 21, 2024	60.50	60.75	60.02	60.25
2756	NYSE	TMHC	Wed, Mar 20, 2024	57.84	59.91	57.36	59.61
2755	NYSE	TMHC	Tue, Mar 19, 2024	55.78	57.84	55.78	57.76
2754	NYSE	TMHC	Mon, Mar 18, 2024	56.91	57.34	55.68	55.82
2753	NYSE	TMHC	Fri, Mar 15, 2024	56.13	57.34	56.13	56.46
2752	NYSE	TMHC	Thu, Mar 14, 2024	58.28	58.98	56.04	56.78
2751	NYSE	TMHC	Wed, Mar 13, 2024	58.18	59.83	58.08	59.15
2750	NYSE	TMHC	Tue, Mar 12, 2024	57.61	58.34	57.00	58.10
2749	NYSE	TMHC	Mon, Mar 11, 2024	57.95	58.14	56.90	57.69
2748	NYSE	TMHC	Fri, Mar 8, 2024	58.87	59.57	57.95	58.19
2747	NYSE	TMHC	Thu, Mar 7, 2024	57.80	59.08	57.65	58.42
2746	NYSE	TMHC	Wed, Mar 6, 2024	57.97	57.97	56.77	56.95
2745	NYSE	TMHC	Tue, Mar 5, 2024	57.57	58.27	56.41	56.71
2744	NYSE	TMHC	Mon, Mar 4, 2024	58.29	58.83	57.44	57.61
2743	NYSE	TMHC	Fri, Mar 1, 2024	56.47	57.78	56.32	57.70
2742	NYSE	TMHC	Thu, Feb 29, 2024	55.77	56.72	55.77	56.61
2741	NYSE	TMHC	Wed, Feb 28, 2024	55.56	55.98	55.09	55.24
2740	NYSE	TMHC	Tue, Feb 27, 2024	56.80	56.84	55.74	55.75
2739	NYSE	TMHC	Mon, Feb 26, 2024	56.12	56.75	56.03	56.21
2738	NYSE	TMHC	Fri, Feb 23, 2024	55.87	56.88	55.87	56.48
2737	NYSE	TMHC	Thu, Feb 22, 2024	55.49	56.11	55.44	55.93
2736	NYSE	TMHC	Wed, Feb 21, 2024	54.91	56.07	54.38	55.55
2735	NYSE	TMHC	Tue, Feb 20, 2024	53.72	54.56	53.70	54.22
2734	NYSE	TMHC	Fri, Feb 16, 2024	56.30	56.50	54.71	54.75
2733	NYSE	TMHC	Thu, Feb 15, 2024	56.47	57.35	55.98	57.25
2732	NYSE	TMHC	Wed, Feb 14, 2024	54.10	56.03	53.67	56.00
2731	NYSE	TMHC	Tue, Feb 13, 2024	53.37	53.88	52.72	53.05
2730	NYSE	TMHC	Mon, Feb 12, 2024	54.10	56.11	54.10	55.93
2729	NYSE	TMHC	Fri, Feb 9, 2024	53.64	53.99	52.99	53.91
2728	NYSE	TMHC	Thu, Feb 8, 2024	52.99	53.68	52.73	53.61
2727	NYSE	TMHC	Wed, Feb 7, 2024	52.86	53.05	52.39	52.84
2726	NYSE	TMHC	Tue, Feb 6, 2024	52.22	52.67	51.54	52.22
2725	NYSE	TMHC	Mon, Feb 5, 2024	51.56	52.44	51.18	52.20
2724	NYSE	TMHC	Fri, Feb 2, 2024	51.84	52.99	51.51	52.39
2723	NYSE	TMHC	Thu, Feb 1, 2024	52.64	53.30	51.73	52.86
2722	NYSE	TMHC	Wed, Jan 31, 2024	52.44	53.57	52.07	52.14
2721	NYSE	TMHC	Tue, Jan 30, 2024	53.06	53.82	52.75	52.85
2720	NYSE	TMHC	Mon, Jan 29, 2024	52.28	53.33	52.11	52.99
2719	NYSE	TMHC	Fri, Jan 26, 2024	52.44	53.01	52.19	52.34
2718	NYSE	TMHC	Thu, Jan 25, 2024	52.19	52.59	51.71	52.57
2717	NYSE	TMHC	Wed, Jan 24, 2024	52.87	52.91	51.00	51.09
2716	NYSE	TMHC	Tue, Jan 23, 2024	54.42	54.93	51.89	52.21
2715	NYSE	TMHC	Mon, Jan 22, 2024	54.49	55.47	54.05	55.39
2714	NYSE	TMHC	Fri, Jan 19, 2024	53.58	54.09	52.70	54.01
2713	NYSE	TMHC	Thu, Jan 18, 2024	52.79	53.75	52.51	53.35
2712	NYSE	TMHC	Wed, Jan 17, 2024	50.68	51.64	50.68	51.55
2711	NYSE	TMHC	Tue, Jan 16, 2024	51.18	51.50	50.78	51.32
2710	NYSE	TMHC	Fri, Jan 12, 2024	53.10	53.10	51.34	51.82
2709	NYSE	TMHC	Thu, Jan 11, 2024	51.51	52.08	50.96	52.07
2708	NYSE	TMHC	Wed, Jan 10, 2024	51.93	52.61	51.88	52.08
2707	NYSE	TMHC	Tue, Jan 9, 2024	51.08	51.70	51.00	51.56
2706	NYSE	TMHC	Mon, Jan 8, 2024	51.07	51.96	50.77	51.81
2705	NYSE	TMHC	Fri, Jan 5, 2024	50.27	51.54	50.00	50.66
2704	NYSE	TMHC	Thu, Jan 4, 2024	50.87	51.38	50.66	50.71
2703	NYSE	TMHC	Wed, Jan 3, 2024	51.59	52.00	50.94	50.96
2702	NYSE	TMHC	Tue, Jan 2, 2024	52.66	53.13	52.21	52.71
2701	NYSE	TMHC	Fri, Dec 29, 2023	53.64	54.04	53.31	53.35
2700	NYSE	TMHC	Thu, Dec 28, 2023	54.03	54.32	53.78	53.91
2699	NYSE	TMHC	Wed, Dec 27, 2023	54.18	54.48	53.78	54.22
2698	NYSE	TMHC	Tue, Dec 26, 2023	53.97	54.29	53.67	53.98
2697	NYSE	TMHC	Fri, Dec 22, 2023	53.59	54.00	53.36	53.74
2696	NYSE	TMHC	Thu, Dec 21, 2023	54.14	54.20	52.91	53.37
2695	NYSE	TMHC	Wed, Dec 20, 2023	52.88	54.03	52.75	52.77
2694	NYSE	TMHC	Tue, Dec 19, 2023	52.40	53.31	52.24	53.07
2693	NYSE	TMHC	Mon, Dec 18, 2023	51.10	52.18	50.46	52.02
2692	NYSE	TMHC	Fri, Dec 15, 2023	52.34	52.65	51.21	51.44
2691	NYSE	TMHC	Thu, Dec 14, 2023	49.98	52.43	49.98	52.42
2690	NYSE	TMHC	Wed, Dec 13, 2023	47.71	49.26	46.73	49.08
2689	NYSE	TMHC	Tue, Dec 12, 2023	47.74	47.81	47.34	47.37
2688	NYSE	TMHC	Mon, Dec 11, 2023	47.71	48.07	47.30	47.68
2687	NYSE	TMHC	Fri, Dec 8, 2023	47.52	48.35	47.42	48.07
2686	NYSE	TMHC	Thu, Dec 7, 2023	46.99	47.29	46.59	47.27
2685	NYSE	TMHC	Wed, Dec 6, 2023	46.63	47.74	46.55	46.69
2684	NYSE	TMHC	Tue, Dec 5, 2023	46.62	46.84	45.81	46.01
2683	NYSE	TMHC	Mon, Dec 4, 2023	46.43	47.11	46.35	46.78
2682	NYSE	TMHC	Fri, Dec 1, 2023	45.08	46.64	45.06	46.59
2681	NYSE	TMHC	Thu, Nov 30, 2023	45.26	45.44	44.59	45.10
2680	NYSE	TMHC	Wed, Nov 29, 2023	45.22	45.55	44.99	45.36
2679	NYSE	TMHC	Tue, Nov 28, 2023	44.65	45.07	44.32	44.52
2678	NYSE	TMHC	Mon, Nov 27, 2023	44.79	44.99	44.56	44.74
2677	NYSE	TMHC	Fri, Nov 24, 2023	44.81	45.10	44.76	45.08
2676	NYSE	TMHC	Wed, Nov 22, 2023	45.19	45.70	44.68	44.96
2675	NYSE	TMHC	Tue, Nov 21, 2023	45.04	45.27	44.57	44.60
2674	NYSE	TMHC	Mon, Nov 20, 2023	45.29	45.41	44.82	45.30
2673	NYSE	TMHC	Fri, Nov 17, 2023	45.44	45.67	45.06	45.27
2672	NYSE	TMHC	Thu, Nov 16, 2023	45.20	45.37	44.46	45.11
2671	NYSE	TMHC	Wed, Nov 15, 2023	45.46	45.91	44.97	45.02
2670	NYSE	TMHC	Tue, Nov 14, 2023	44.54	46.05	44.36	45.70
2669	NYSE	TMHC	Mon, Nov 13, 2023	42.64	42.88	42.13	42.58
2668	NYSE	TMHC	Fri, Nov 10, 2023	42.44	43.16	42.13	43.02
2667	NYSE	TMHC	Thu, Nov 9, 2023	42.76	43.11	42.00	42.16
2666	NYSE	TMHC	Wed, Nov 8, 2023	43.01	43.39	42.60	42.69
2665	NYSE	TMHC	Tue, Nov 7, 2023	42.91	43.38	42.54	43.02
2664	NYSE	TMHC	Mon, Nov 6, 2023	43.15	43.42	42.62	42.81
2663	NYSE	TMHC	Fri, Nov 3, 2023	43.23	44.28	43.23	43.73
2662	NYSE	TMHC	Thu, Nov 2, 2023	41.15	42.20	41.15	41.74
2661	NYSE	TMHC	Wed, Nov 1, 2023	38.25	39.96	37.80	39.89
2660	NYSE	TMHC	Tue, Oct 31, 2023	37.98	38.48	37.64	38.32
2659	NYSE	TMHC	Mon, Oct 30, 2023	38.34	38.45	37.23	37.70
2658	NYSE	TMHC	Fri, Oct 27, 2023	38.02	38.14	37.55	37.89
2657	NYSE	TMHC	Thu, Oct 26, 2023	38.25	38.71	37.58	38.02
2656	NYSE	TMHC	Wed, Oct 25, 2023	38.56	38.78	37.52	37.86
2655	NYSE	TMHC	Tue, Oct 24, 2023	39.50	39.78	38.98	39.10
2654	NYSE	TMHC	Mon, Oct 23, 2023	38.46	39.74	38.34	39.37
2653	NYSE	TMHC	Fri, Oct 20, 2023	39.01	39.31	38.39	38.48
2652	NYSE	TMHC	Thu, Oct 19, 2023	40.02	40.26	38.89	39.00
2651	NYSE	TMHC	Wed, Oct 18, 2023	40.70	40.82	39.93	40.02
2650	NYSE	TMHC	Tue, Oct 17, 2023	40.55	41.56	40.55	41.19
2649	NYSE	TMHC	Mon, Oct 16, 2023	41.30	41.39	40.63	40.97
2648	NYSE	TMHC	Fri, Oct 13, 2023	40.99	41.21	40.54	40.77
2647	NYSE	TMHC	Thu, Oct 12, 2023	42.22	42.87	40.39	40.85
2646	NYSE	TMHC	Wed, Oct 11, 2023	42.58	43.51	42.42	42.97
2645	NYSE	TMHC	Tue, Oct 10, 2023	42.34	43.26	42.28	42.38
2644	NYSE	TMHC	Mon, Oct 9, 2023	41.19	42.20	40.91	42.20
2643	NYSE	TMHC	Fri, Oct 6, 2023	40.63	41.56	40.15	41.48
2642	NYSE	TMHC	Thu, Oct 5, 2023	41.07	41.67	40.67	41.10
2641	NYSE	TMHC	Wed, Oct 4, 2023	40.91	41.59	40.75	41.26
2640	NYSE	TMHC	Tue, Oct 3, 2023	42.04	42.29	40.61	40.74
2639	NYSE	TMHC	Mon, Oct 2, 2023	42.34	43.10	42.10	42.41
2638	NYSE	TMHC	Fri, Sep 29, 2023	43.81	43.94	42.45	42.61
2637	NYSE	TMHC	Thu, Sep 28, 2023	42.41	43.62	42.21	43.23
2636	NYSE	TMHC	Wed, Sep 27, 2023	42.86	43.04	42.21	42.47
2635	NYSE	TMHC	Tue, Sep 26, 2023	42.82	43.27	42.24	42.36
2634	NYSE	TMHC	Mon, Sep 25, 2023	42.94	43.60	42.86	43.12
2633	NYSE	TMHC	Fri, Sep 22, 2023	43.54	43.79	42.86	43.10
2632	NYSE	TMHC	Thu, Sep 21, 2023	44.12	44.34	42.91	43.19
2631	NYSE	TMHC	Wed, Sep 20, 2023	45.27	46.10	44.83	44.85
2630	NYSE	TMHC	Tue, Sep 19, 2023	44.85	45.25	44.50	44.92
2629	NYSE	TMHC	Mon, Sep 18, 2023	44.72	45.28	44.60	44.98
2628	NYSE	TMHC	Fri, Sep 15, 2023	45.94	46.12	44.39	44.70
2627	NYSE	TMHC	Thu, Sep 14, 2023	46.16	46.83	45.90	46.74
2626	NYSE	TMHC	Wed, Sep 13, 2023	45.75	46.18	44.69	45.61
2625	NYSE	TMHC	Tue, Sep 12, 2023	46.71	47.33	45.48	45.75
2624	NYSE	TMHC	Mon, Sep 11, 2023	46.71	47.41	46.57	46.85
2623	NYSE	TMHC	Fri, Sep 8, 2023	46.07	46.86	46.06	46.28
2622	NYSE	TMHC	Thu, Sep 7, 2023	45.74	46.60	45.68	46.30
2621	NYSE	TMHC	Wed, Sep 6, 2023	45.20	46.04	45.20	45.99
2620	NYSE	TMHC	Tue, Sep 5, 2023	47.84	47.89	44.95	45.00
2619	NYSE	TMHC	Fri, Sep 1, 2023	47.40	48.33	47.40	48.20
2618	NYSE	TMHC	Thu, Aug 31, 2023	46.84	47.46	46.84	47.40
2617	NYSE	TMHC	Wed, Aug 30, 2023	46.16	47.41	45.96	47.03
2616	NYSE	TMHC	Tue, Aug 29, 2023	44.87	46.17	44.76	46.09
2615	NYSE	TMHC	Mon, Aug 28, 2023	44.55	45.17	44.50	45.06
2614	NYSE	TMHC	Fri, Aug 25, 2023	45.30	45.52	43.44	44.29
2613	NYSE	TMHC	Thu, Aug 24, 2023	46.02	46.39	45.20	45.20
2612	NYSE	TMHC	Wed, Aug 23, 2023	46.06	47.16	45.86	46.15
2611	NYSE	TMHC	Tue, Aug 22, 2023	45.44	46.06	45.30	45.72
2610	NYSE	TMHC	Mon, Aug 21, 2023	45.54	45.84	44.54	45.22
2609	NYSE	TMHC	Fri, Aug 18, 2023	44.91	45.60	44.63	45.39
2608	NYSE	TMHC	Thu, Aug 17, 2023	47.82	48.17	45.25	45.28
2607	NYSE	TMHC	Wed, Aug 16, 2023	48.40	48.84	47.55	47.57
2606	NYSE	TMHC	Tue, Aug 15, 2023	48.86	49.35	48.09	48.49
2605	NYSE	TMHC	Mon, Aug 14, 2023	47.81	48.68	47.80	48.66
2604	NYSE	TMHC	Fri, Aug 11, 2023	47.56	48.59	47.56	48.05
2603	NYSE	TMHC	Thu, Aug 10, 2023	48.80	49.17	47.16	47.61
2602	NYSE	TMHC	Wed, Aug 9, 2023	49.02	49.20	48.40	48.46
2601	NYSE	TMHC	Tue, Aug 8, 2023	48.26	49.17	47.85	49.11
2600	NYSE	TMHC	Mon, Aug 7, 2023	48.00	48.95	48.00	48.71
2599	NYSE	TMHC	Fri, Aug 4, 2023	47.96	48.74	47.38	48.13
2598	NYSE	TMHC	Thu, Aug 3, 2023	48.54	48.54	46.92	47.58
2597	NYSE	TMHC	Wed, Aug 2, 2023	49.03	49.08	48.28	48.78
2596	NYSE	TMHC	Tue, Aug 1, 2023	48.15	49.40	48.08	49.36
2595	NYSE	TMHC	Mon, Jul 31, 2023	48.68	48.80	47.79	48.42
2594	NYSE	TMHC	Fri, Jul 28, 2023	48.15	48.73	47.86	48.40
2593	NYSE	TMHC	Thu, Jul 27, 2023	48.42	48.88	47.00	47.31
2592	NYSE	TMHC	Wed, Jul 26, 2023	48.44	48.92	46.74	47.72
2591	NYSE	TMHC	Tue, Jul 25, 2023	49.25	50.57	49.18	50.03
2590	NYSE	TMHC	Mon, Jul 24, 2023	49.22	49.59	49.06	49.35
2589	NYSE	TMHC	Fri, Jul 21, 2023	49.63	49.94	49.08	49.35
2588	NYSE	TMHC	Thu, Jul 20, 2023	52.07	52.07	49.19	49.38
2587	NYSE	TMHC	Wed, Jul 19, 2023	51.40	51.77	50.78	51.64
2586	NYSE	TMHC	Tue, Jul 18, 2023	51.68	52.09	51.24	51.56
2585	NYSE	TMHC	Mon, Jul 17, 2023	51.25	51.96	51.02	51.54
2584	NYSE	TMHC	Fri, Jul 14, 2023	51.18	51.46	50.49	51.43
2583	NYSE	TMHC	Thu, Jul 13, 2023	50.21	50.94	49.90	50.79
2582	NYSE	TMHC	Wed, Jul 12, 2023	49.31	50.29	49.12	49.94
2581	NYSE	TMHC	Tue, Jul 11, 2023	48.49	48.77	48.23	48.65
2580	NYSE	TMHC	Mon, Jul 10, 2023	46.70	48.21	46.70	48.19
2579	NYSE	TMHC	Fri, Jul 7, 2023	46.10	47.17	46.06	46.70
2578	NYSE	TMHC	Thu, Jul 6, 2023	47.43	47.62	45.51	46.09
2577	NYSE	TMHC	Wed, Jul 5, 2023	48.50	48.58	47.96	48.20
2576	NYSE	TMHC	Mon, Jul 3, 2023	48.88	49.19	48.46	48.76
2575	NYSE	TMHC	Fri, Jun 30, 2023	48.41	48.95	48.20	48.77
2574	NYSE	TMHC	Thu, Jun 29, 2023	47.58	48.15	47.34	48.03
2573	NYSE	TMHC	Wed, Jun 28, 2023	48.00	48.60	47.63	47.71
2572	NYSE	TMHC	Tue, Jun 27, 2023	46.77	48.18	46.61	47.69
2571	NYSE	TMHC	Mon, Jun 26, 2023	47.25	47.90	46.60	46.63
2570	NYSE	TMHC	Fri, Jun 23, 2023	46.95	47.51	46.75	47.13
2569	NYSE	TMHC	Thu, Jun 22, 2023	47.20	47.47	46.89	47.26
2568	NYSE	TMHC	Wed, Jun 21, 2023	46.49	47.79	46.34	47.43
2567	NYSE	TMHC	Tue, Jun 20, 2023	46.89	47.62	46.72	46.84
2566	NYSE	TMHC	Fri, Jun 16, 2023	47.99	48.04	46.71	46.80
2565	NYSE	TMHC	Thu, Jun 15, 2023	46.79	47.36	46.53	47.35
2564	NYSE	TMHC	Wed, Jun 14, 2023	46.65	47.20	46.10	46.47
2563	NYSE	TMHC	Tue, Jun 13, 2023	47.62	48.10	46.92	46.95
2562	NYSE	TMHC	Mon, Jun 12, 2023	46.74	47.81	46.31	47.50
2561	NYSE	TMHC	Fri, Jun 9, 2023	47.00	47.28	46.33	46.70
2560	NYSE	TMHC	Thu, Jun 8, 2023	46.70	47.22	46.49	47.03
2559	NYSE	TMHC	Wed, Jun 7, 2023	46.45	47.11	46.37	46.86
2558	NYSE	TMHC	Tue, Jun 6, 2023	44.43	46.48	44.42	46.28
2557	NYSE	TMHC	Mon, Jun 5, 2023	44.00	44.53	43.83	44.26
2556	NYSE	TMHC	Fri, Jun 2, 2023	43.24	44.57	43.21	44.45
2555	NYSE	TMHC	Thu, Jun 1, 2023	42.20	42.96	42.20	42.85
2554	NYSE	TMHC	Wed, May 31, 2023	43.38	43.45	42.15	42.43
2553	NYSE	TMHC	Tue, May 30, 2023	43.32	43.69	43.14	43.38
2552	NYSE	TMHC	Fri, May 26, 2023	43.26	43.34	42.60	43.30
2551	NYSE	TMHC	Thu, May 25, 2023	43.13	43.84	42.98	43.30
2550	NYSE	TMHC	Wed, May 24, 2023	42.48	42.98	42.37	42.81
2549	NYSE	TMHC	Tue, May 23, 2023	42.56	42.93	42.21	42.35
2548	NYSE	TMHC	Mon, May 22, 2023	44.29	44.72	42.99	42.99
2547	NYSE	TMHC	Fri, May 19, 2023	45.38	45.51	43.85	44.25
2546	NYSE	TMHC	Thu, May 18, 2023	44.55	45.45	44.36	45.26
2545	NYSE	TMHC	Wed, May 17, 2023	44.00	44.53	43.58	44.51
2544	NYSE	TMHC	Tue, May 16, 2023	43.11	44.10	42.51	43.97
2543	NYSE	TMHC	Mon, May 15, 2023	43.68	43.85	43.09	43.48
2542	NYSE	TMHC	Fri, May 12, 2023	43.99	44.16	43.11	43.60
2541	NYSE	TMHC	Thu, May 11, 2023	43.30	43.99	43.06	43.95
2540	NYSE	TMHC	Wed, May 10, 2023	44.00	44.04	42.98	43.54
2539	NYSE	TMHC	Tue, May 9, 2023	43.29	44.02	43.09	43.58
2538	NYSE	TMHC	Mon, May 8, 2023	42.16	43.31	42.08	43.29
2537	NYSE	TMHC	Fri, May 5, 2023	42.02	42.53	41.55	42.42
2536	NYSE	TMHC	Thu, May 4, 2023	42.28	42.60	41.40	41.59
2535	NYSE	TMHC	Wed, May 3, 2023	41.91	43.11	41.91	42.37
2534	NYSE	TMHC	Tue, May 2, 2023	42.48	42.48	41.18	41.90
2533	NYSE	TMHC	Mon, May 1, 2023	43.00	43.20	41.98	42.36
2532	NYSE	TMHC	Fri, Apr 28, 2023	42.09	43.13	41.97	43.09
2531	NYSE	TMHC	Thu, Apr 27, 2023	40.12	42.10	39.88	42.08
2530	NYSE	TMHC	Wed, Apr 26, 2023	38.77	40.16	38.77	39.06
2529	NYSE	TMHC	Tue, Apr 25, 2023	39.79	40.53	39.56	40.13
2528	NYSE	TMHC	Mon, Apr 24, 2023	39.39	39.95	39.13	39.91
2527	NYSE	TMHC	Fri, Apr 21, 2023	39.34	39.57	39.04	39.41
2526	NYSE	TMHC	Thu, Apr 20, 2023	39.72	40.34	39.13	39.36
2525	NYSE	TMHC	Wed, Apr 19, 2023	39.10	39.58	38.67	39.50
2524	NYSE	TMHC	Tue, Apr 18, 2023	38.72	39.26	38.64	39.24
2523	NYSE	TMHC	Mon, Apr 17, 2023	37.98	38.54	37.84	38.51
2522	NYSE	TMHC	Fri, Apr 14, 2023	37.86	38.15	37.47	38.01
2521	NYSE	TMHC	Thu, Apr 13, 2023	37.85	38.20	37.41	37.91
2520	NYSE	TMHC	Wed, Apr 12, 2023	37.75	38.18	37.59	37.78
2519	NYSE	TMHC	Tue, Apr 11, 2023	36.80	37.93	36.80	37.68
2518	NYSE	TMHC	Mon, Apr 10, 2023	36.31	36.85	36.17	36.54
2517	NYSE	TMHC	Thu, Apr 6, 2023	37.13	37.52	36.15	36.31
2516	NYSE	TMHC	Wed, Apr 5, 2023	37.50	37.76	36.89	37.15
2515	NYSE	TMHC	Tue, Apr 4, 2023	38.24	38.36	37.49	37.82
2514	NYSE	TMHC	Mon, Apr 3, 2023	38.11	38.52	37.81	38.34
2513	NYSE	TMHC	Fri, Mar 31, 2023	37.20	38.29	37.20	38.26
2512	NYSE	TMHC	Thu, Mar 30, 2023	36.94	37.41	36.74	37.16
2511	NYSE	TMHC	Wed, Mar 29, 2023	37.24	37.31	36.46	36.80
2510	NYSE	TMHC	Tue, Mar 28, 2023	36.79	37.10	36.50	36.93
2509	NYSE	TMHC	Mon, Mar 27, 2023	36.97	37.20	36.61	36.80
2508	NYSE	TMHC	Fri, Mar 24, 2023	36.21	37.04	35.57	36.78
2507	NYSE	TMHC	Thu, Mar 23, 2023	36.95	37.84	36.47	36.64
2506	NYSE	TMHC	Wed, Mar 22, 2023	36.68	37.46	36.35	36.35
2505	NYSE	TMHC	Tue, Mar 21, 2023	36.47	37.21	36.47	36.66
2504	NYSE	TMHC	Mon, Mar 20, 2023	35.85	36.40	35.73	35.94
2503	NYSE	TMHC	Fri, Mar 17, 2023	36.23	36.41	35.39	35.55
2502	NYSE	TMHC	Thu, Mar 16, 2023	35.23	36.48	34.68	36.20
2501	NYSE	TMHC	Wed, Mar 15, 2023	35.40	35.96	34.63	35.43
2500	NYSE	TMHC	Tue, Mar 14, 2023	35.65	36.17	35.35	35.83
2499	NYSE	TMHC	Mon, Mar 13, 2023	34.47	35.64	34.11	34.89
2498	NYSE	TMHC	Fri, Mar 10, 2023	36.56	36.62	34.62	35.24
2497	NYSE	TMHC	Thu, Mar 9, 2023	36.70	37.25	36.39	36.43
2496	NYSE	TMHC	Wed, Mar 8, 2023	35.92	36.64	35.61	36.61
2495	NYSE	TMHC	Tue, Mar 7, 2023	36.00	36.14	35.51	35.53
2494	NYSE	TMHC	Mon, Mar 6, 2023	36.30	36.53	35.59	35.78
2493	NYSE	TMHC	Fri, Mar 3, 2023	36.24	36.71	35.73	36.47
2492	NYSE	TMHC	Thu, Mar 2, 2023	35.48	35.78	35.11	35.76
2491	NYSE	TMHC	Wed, Mar 1, 2023	35.75	36.41	35.53	35.94
2490	NYSE	TMHC	Tue, Feb 28, 2023	35.53	36.19	35.53	35.83
2489	NYSE	TMHC	Mon, Feb 27, 2023	35.54	35.92	35.37	35.60
2488	NYSE	TMHC	Fri, Feb 24, 2023	34.86	35.44	34.61	35.20
2487	NYSE	TMHC	Thu, Feb 23, 2023	35.45	35.71	34.77	35.56
2486	NYSE	TMHC	Wed, Feb 22, 2023	35.11	35.52	34.66	35.00
2485	NYSE	TMHC	Tue, Feb 21, 2023	34.94	35.93	34.55	34.75
2484	NYSE	TMHC	Fri, Feb 17, 2023	36.13	36.38	35.07	35.84
2483	NYSE	TMHC	Thu, Feb 16, 2023	36.06	36.69	35.88	36.23
2482	NYSE	TMHC	Wed, Feb 15, 2023	35.70	36.83	35.10	36.63
2481	NYSE	TMHC	Tue, Feb 14, 2023	36.08	36.49	35.52	36.00
2480	NYSE	TMHC	Mon, Feb 13, 2023	35.90	36.54	35.74	36.53
2479	NYSE	TMHC	Fri, Feb 10, 2023	35.27	36.07	35.09	35.85
2478	NYSE	TMHC	Thu, Feb 9, 2023	36.19	36.36	35.49	35.62
2477	NYSE	TMHC	Wed, Feb 8, 2023	36.37	36.37	35.29	35.59
2476	NYSE	TMHC	Tue, Feb 7, 2023	35.70	36.80	35.64	36.69
2475	NYSE	TMHC	Mon, Feb 6, 2023	35.90	36.31	35.70	36.01
2474	NYSE	TMHC	Fri, Feb 3, 2023	36.15	37.07	36.09	36.49
2473	NYSE	TMHC	Thu, Feb 2, 2023	36.76	37.65	36.52	37.29
2472	NYSE	TMHC	Wed, Feb 1, 2023	35.89	36.69	35.23	36.26
2471	NYSE	TMHC	Tue, Jan 31, 2023	33.71	35.80	33.71	35.80
2470	NYSE	TMHC	Mon, Jan 30, 2023	33.90	34.39	33.20	33.41
2469	NYSE	TMHC	Fri, Jan 27, 2023	34.09	34.74	34.06	34.46
2468	NYSE	TMHC	Thu, Jan 26, 2023	34.00	34.41	33.63	34.25
2467	NYSE	TMHC	Wed, Jan 25, 2023	33.03	33.80	32.86	33.71
2466	NYSE	TMHC	Tue, Jan 24, 2023	33.46	33.58	32.00	33.40
2465	NYSE	TMHC	Mon, Jan 23, 2023	32.70	33.48	32.70	33.24
2464	NYSE	TMHC	Fri, Jan 20, 2023	32.39	32.87	31.66	32.85
2463	NYSE	TMHC	Thu, Jan 19, 2023	32.71	32.71	32.05	32.27
2462	NYSE	TMHC	Wed, Jan 18, 2023	33.41	34.02	32.84	32.88
2461	NYSE	TMHC	Tue, Jan 17, 2023	33.16	33.35	32.89	33.31
2460	NYSE	TMHC	Fri, Jan 13, 2023	32.42	33.71	32.32	33.15
2459	NYSE	TMHC	Thu, Jan 12, 2023	32.86	33.32	32.11	33.08
2458	NYSE	TMHC	Wed, Jan 11, 2023	32.52	32.94	32.22	32.83
2457	NYSE	TMHC	Tue, Jan 10, 2023	31.96	32.33	31.75	32.13
2456	NYSE	TMHC	Mon, Jan 9, 2023	32.73	33.07	32.10	32.19
2455	NYSE	TMHC	Fri, Jan 6, 2023	32.53	32.79	32.11	32.69
2454	NYSE	TMHC	Thu, Jan 5, 2023	31.84	32.48	31.72	32.15
2453	NYSE	TMHC	Wed, Jan 4, 2023	31.81	32.66	31.61	32.32
2452	NYSE	TMHC	Tue, Jan 3, 2023	30.97	31.39	30.50	31.24
2451	NYSE	TMHC	Fri, Dec 30, 2022	30.21	30.55	30.14	30.35
2450	NYSE	TMHC	Thu, Dec 29, 2022	29.99	30.65	29.74	30.62
2449	NYSE	TMHC	Wed, Dec 28, 2022	30.93	31.02	29.69	29.70
2448	NYSE	TMHC	Tue, Dec 27, 2022	30.79	31.02	30.64	30.84
2447	NYSE	TMHC	Fri, Dec 23, 2022	30.72	30.87	30.36	30.73
2446	NYSE	TMHC	Thu, Dec 22, 2022	30.66	30.96	30.29	30.93
2445	NYSE	TMHC	Wed, Dec 21, 2022	30.79	31.40	30.67	31.05
2444	NYSE	TMHC	Tue, Dec 20, 2022	30.22	30.74	30.02	30.30
2443	NYSE	TMHC	Mon, Dec 19, 2022	30.90	31.13	30.36	30.52
2442	NYSE	TMHC	Fri, Dec 16, 2022	30.46	30.94	30.25	30.94
2441	NYSE	TMHC	Thu, Dec 15, 2022	29.92	31.34	29.58	31.32
2440	NYSE	TMHC	Wed, Dec 14, 2022	30.69	31.22	30.29	30.71
2439	NYSE	TMHC	Tue, Dec 13, 2022	32.30	32.77	30.61	30.65
2438	NYSE	TMHC	Mon, Dec 12, 2022	30.02	30.65	29.82	30.46
2437	NYSE	TMHC	Fri, Dec 9, 2022	29.81	30.34	29.55	29.93
2436	NYSE	TMHC	Thu, Dec 8, 2022	30.30	30.59	30.02	30.22
2435	NYSE	TMHC	Wed, Dec 7, 2022	29.24	30.43	29.11	30.39
2434	NYSE	TMHC	Tue, Dec 6, 2022	29.82	29.89	28.78	29.05
2433	NYSE	TMHC	Mon, Dec 5, 2022	29.99	30.09	29.59	29.75
2432	NYSE	TMHC	Fri, Dec 2, 2022	30.03	30.96	29.97	30.60
2431	NYSE	TMHC	Thu, Dec 1, 2022	30.70	31.69	30.50	30.76
2430	NYSE	TMHC	Wed, Nov 30, 2022	29.35	30.40	28.84	30.39
2429	NYSE	TMHC	Tue, Nov 29, 2022	28.99	29.77	28.99	29.62
2428	NYSE	TMHC	Mon, Nov 28, 2022	29.28	29.85	29.13	29.36
2427	NYSE	TMHC	Fri, Nov 25, 2022	29.16	29.48	29.16	29.35
2426	NYSE	TMHC	Wed, Nov 23, 2022	28.66	29.60	28.27	29.41
2425	NYSE	TMHC	Tue, Nov 22, 2022	28.00	28.79	27.78	28.78
2424	NYSE	TMHC	Mon, Nov 21, 2022	27.44	27.66	27.22	27.49
2423	NYSE	TMHC	Fri, Nov 18, 2022	27.95	27.95	27.13	27.60
2422	NYSE	TMHC	Thu, Nov 17, 2022	26.75	27.31	26.41	27.27
2421	NYSE	TMHC	Wed, Nov 16, 2022	27.96	28.16	27.35	27.54
2420	NYSE	TMHC	Tue, Nov 15, 2022	27.68	28.28	27.35	28.19
2419	NYSE	TMHC	Mon, Nov 14, 2022	27.78	28.04	27.01	27.01
2418	NYSE	TMHC	Fri, Nov 11, 2022	28.21	28.51	27.76	28.19
2417	NYSE	TMHC	Thu, Nov 10, 2022	27.49	28.78	27.03	28.18
2416	NYSE	TMHC	Wed, Nov 9, 2022	25.54	26.58	25.36	25.67
2415	NYSE	TMHC	Tue, Nov 8, 2022	26.31	26.43	25.48	25.85
2414	NYSE	TMHC	Mon, Nov 7, 2022	25.97	26.26	25.38	26.13
2413	NYSE	TMHC	Fri, Nov 4, 2022	25.30	26.27	25.12	25.80
2412	NYSE	TMHC	Thu, Nov 3, 2022	25.01	25.38	24.60	24.85
2411	NYSE	TMHC	Wed, Nov 2, 2022	26.71	27.08	25.62	25.62
2410	NYSE	TMHC	Tue, Nov 1, 2022	27.17	27.17	26.11	26.67
2409	NYSE	TMHC	Mon, Oct 31, 2022	26.32	26.55	25.70	26.34
2408	NYSE	TMHC	Fri, Oct 28, 2022	25.91	26.81	25.76	26.77
2407	NYSE	TMHC	Thu, Oct 27, 2022	25.56	26.98	25.11	25.95
2406	NYSE	TMHC	Wed, Oct 26, 2022	26.60	27.60	26.03	26.43
2405	NYSE	TMHC	Tue, Oct 25, 2022	25.37	27.07	25.09	27.03
2404	NYSE	TMHC	Mon, Oct 24, 2022	24.77	25.43	24.55	25.19
2403	NYSE	TMHC	Fri, Oct 21, 2022	23.95	24.76	23.51	24.70
2402	NYSE	TMHC	Thu, Oct 20, 2022	24.22	24.95	23.81	23.85
2401	NYSE	TMHC	Wed, Oct 19, 2022	25.09	25.24	23.60	24.05
2400	NYSE	TMHC	Tue, Oct 18, 2022	25.48	25.95	25.15	25.60
2399	NYSE	TMHC	Mon, Oct 17, 2022	25.35	25.90	24.80	24.94
2398	NYSE	TMHC	Fri, Oct 14, 2022	26.02	26.12	24.75	24.76
2397	NYSE	TMHC	Thu, Oct 13, 2022	24.75	26.02	23.92	25.78
2396	NYSE	TMHC	Wed, Oct 12, 2022	25.86	26.01	25.36	25.45
2395	NYSE	TMHC	Tue, Oct 11, 2022	25.70	26.54	25.42	25.82
2394	NYSE	TMHC	Mon, Oct 10, 2022	25.91	26.07	25.50	25.80
2393	NYSE	TMHC	Fri, Oct 7, 2022	25.83	25.96	25.27	25.68
2392	NYSE	TMHC	Thu, Oct 6, 2022	25.67	26.33	25.67	26.28
2391	NYSE	TMHC	Wed, Oct 5, 2022	25.55	26.01	25.47	25.87
2390	NYSE	TMHC	Tue, Oct 4, 2022	24.96	26.09	24.96	26.07
2389	NYSE	TMHC	Mon, Oct 3, 2022	23.82	24.64	23.55	24.43
2388	NYSE	TMHC	Fri, Sep 30, 2022	23.75	23.91	23.29	23.32
2387	NYSE	TMHC	Thu, Sep 29, 2022	23.76	23.89	23.37	23.69
2386	NYSE	TMHC	Wed, Sep 28, 2022	23.31	24.60	23.13	24.37
2385	NYSE	TMHC	Tue, Sep 27, 2022	23.13	23.56	22.64	22.96
2384	NYSE	TMHC	Mon, Sep 26, 2022	23.22	23.63	22.78	22.81
2383	NYSE	TMHC	Fri, Sep 23, 2022	23.03	23.69	22.96	23.46
2382	NYSE	TMHC	Thu, Sep 22, 2022	23.99	24.26	23.13	23.34
2381	NYSE	TMHC	Wed, Sep 21, 2022	24.65	25.06	24.13	24.15
2380	NYSE	TMHC	Tue, Sep 20, 2022	24.41	24.55	24.18	24.38
2379	NYSE	TMHC	Mon, Sep 19, 2022	24.23	24.92	24.23	24.76
2378	NYSE	TMHC	Fri, Sep 16, 2022	23.58	24.33	23.30	24.13
2377	NYSE	TMHC	Thu, Sep 15, 2022	23.30	23.94	23.06	23.27
2376	NYSE	TMHC	Wed, Sep 14, 2022	23.60	23.62	22.97	23.31
2375	NYSE	TMHC	Tue, Sep 13, 2022	24.51	24.51	23.39	23.48
2374	NYSE	TMHC	Mon, Sep 12, 2022	25.35	25.96	25.25	25.42
2373	NYSE	TMHC	Fri, Sep 9, 2022	24.60	25.17	24.55	25.15
2372	NYSE	TMHC	Thu, Sep 8, 2022	24.01	24.48	23.71	24.41
2371	NYSE	TMHC	Wed, Sep 7, 2022	23.82	24.56	23.68	24.39
2370	NYSE	TMHC	Tue, Sep 6, 2022	24.37	24.38	23.80	23.90
2369	NYSE	TMHC	Fri, Sep 2, 2022	25.07	25.11	24.30	24.43
2368	NYSE	TMHC	Thu, Sep 1, 2022	24.80	25.09	24.38	24.69
2367	NYSE	TMHC	Wed, Aug 31, 2022	25.91	25.98	25.08	25.11
2366	NYSE	TMHC	Tue, Aug 30, 2022	26.38	26.48	25.70	25.79
2365	NYSE	TMHC	Mon, Aug 29, 2022	25.98	26.52	25.98	26.14
2364	NYSE	TMHC	Fri, Aug 26, 2022	27.50	27.60	26.14	26.18
2363	NYSE	TMHC	Thu, Aug 25, 2022	26.68	27.73	26.61	27.50
2362	NYSE	TMHC	Wed, Aug 24, 2022	25.94	27.12	25.77	26.89
2361	NYSE	TMHC	Tue, Aug 23, 2022	26.00	26.38	25.91	26.13
2360	NYSE	TMHC	Mon, Aug 22, 2022	25.90	26.22	25.77	25.93
2359	NYSE	TMHC	Fri, Aug 19, 2022	27.07	27.22	26.22	26.36
2358	NYSE	TMHC	Thu, Aug 18, 2022	27.29	27.55	27.10	27.40
2357	NYSE	TMHC	Wed, Aug 17, 2022	27.76	27.85	27.31	27.37
2356	NYSE	TMHC	Tue, Aug 16, 2022	28.32	28.66	27.80	28.25
2355	NYSE	TMHC	Mon, Aug 15, 2022	28.82	28.97	28.24	28.41
2354	NYSE	TMHC	Fri, Aug 12, 2022	28.56	29.13	28.50	28.88
2353	NYSE	TMHC	Thu, Aug 11, 2022	28.69	29.04	28.36	28.57
2352	NYSE	TMHC	Wed, Aug 10, 2022	28.01	29.27	27.91	28.35
2351	NYSE	TMHC	Tue, Aug 9, 2022	27.76	27.96	26.93	27.20
2350	NYSE	TMHC	Mon, Aug 8, 2022	27.92	28.44	27.71	27.87
2349	NYSE	TMHC	Fri, Aug 5, 2022	27.41	28.03	27.07	27.83
2348	NYSE	TMHC	Thu, Aug 4, 2022	27.58	28.36	27.36	28.02
2347	NYSE	TMHC	Wed, Aug 3, 2022	28.03	28.04	27.31	27.65
2346	NYSE	TMHC	Tue, Aug 2, 2022	28.33	28.58	27.51	27.53
2345	NYSE	TMHC	Mon, Aug 1, 2022	28.72	29.44	28.24	28.65
2344	NYSE	TMHC	Fri, Jul 29, 2022	28.53	28.74	27.86	28.70
2343	NYSE	TMHC	Thu, Jul 28, 2022	28.21	28.74	27.12	28.30
2342	NYSE	TMHC	Wed, Jul 27, 2022	27.50	28.60	26.76	28.48
2341	NYSE	TMHC	Tue, Jul 26, 2022	27.06	27.37	26.88	27.00
2340	NYSE	TMHC	Mon, Jul 25, 2022	27.51	27.58	27.11	27.27
2339	NYSE	TMHC	Fri, Jul 22, 2022	27.72	28.44	27.23	27.71
2338	NYSE	TMHC	Thu, Jul 21, 2022	26.32	27.68	26.02	27.58
2337	NYSE	TMHC	Wed, Jul 20, 2022	26.88	27.08	26.45	26.85
2336	NYSE	TMHC	Tue, Jul 19, 2022	26.26	26.91	25.91	26.83
2335	NYSE	TMHC	Mon, Jul 18, 2022	26.37	26.37	25.56	25.79
2334	NYSE	TMHC	Fri, Jul 15, 2022	26.45	26.52	25.36	26.26
2333	NYSE	TMHC	Thu, Jul 14, 2022	26.00	26.14	25.45	26.04
2332	NYSE	TMHC	Wed, Jul 13, 2022	25.42	26.59	24.99	26.45
2331	NYSE	TMHC	Tue, Jul 12, 2022	25.46	26.86	25.46	26.13
2330	NYSE	TMHC	Mon, Jul 11, 2022	25.75	26.09	25.55	25.81
2329	NYSE	TMHC	Fri, Jul 8, 2022	24.83	25.57	24.83	25.36
2328	NYSE	TMHC	Thu, Jul 7, 2022	24.90	25.27	24.50	25.13
2327	NYSE	TMHC	Wed, Jul 6, 2022	25.42	25.67	24.16	24.81
2326	NYSE	TMHC	Tue, Jul 5, 2022	24.00	25.25	23.84	25.23
2325	NYSE	TMHC	Fri, Jul 1, 2022	23.50	24.79	23.50	24.60
2324	NYSE	TMHC	Thu, Jun 30, 2022	22.76	23.55	22.38	23.36
2323	NYSE	TMHC	Wed, Jun 29, 2022	23.02	23.44	22.70	23.02
2322	NYSE	TMHC	Tue, Jun 28, 2022	23.63	23.98	23.24	23.25
2321	NYSE	TMHC	Mon, Jun 27, 2022	23.34	24.20	23.00	23.61
2320	NYSE	TMHC	Fri, Jun 24, 2022	22.89	23.65	22.68	23.24
2319	NYSE	TMHC	Thu, Jun 23, 2022	21.58	22.82	21.58	22.66
2318	NYSE	TMHC	Wed, Jun 22, 2022	20.75	21.92	20.75	21.26
2317	NYSE	TMHC	Tue, Jun 21, 2022	21.32	21.72	20.67	20.80
2316	NYSE	TMHC	Fri, Jun 17, 2022	20.99	21.18	20.05	20.69
2315	NYSE	TMHC	Thu, Jun 16, 2022	23.15	23.39	21.16	21.29
2314	NYSE	TMHC	Wed, Jun 15, 2022	24.75	25.12	23.87	24.51
2313	NYSE	TMHC	Tue, Jun 14, 2022	24.60	25.19	24.35	24.51
2312	NYSE	TMHC	Mon, Jun 13, 2022	25.55	26.15	24.23	24.46
2311	NYSE	TMHC	Fri, Jun 10, 2022	27.04	27.49	26.39	26.40
2310	NYSE	TMHC	Thu, Jun 9, 2022	27.35	28.03	27.35	27.63
2309	NYSE	TMHC	Wed, Jun 8, 2022	27.97	28.30	27.33	27.60
2308	NYSE	TMHC	Tue, Jun 7, 2022	27.91	28.47	27.52	28.46
2307	NYSE	TMHC	Mon, Jun 6, 2022	28.50	28.61	27.93	28.24
2306	NYSE	TMHC	Fri, Jun 3, 2022	28.46	28.77	28.28	28.46
2305	NYSE	TMHC	Thu, Jun 2, 2022	28.88	29.31	28.46	28.93
2304	NYSE	TMHC	Wed, Jun 1, 2022	29.07	29.14	28.36	28.71
2303	NYSE	TMHC	Tue, May 31, 2022	29.64	29.75	28.78	28.97
2302	NYSE	TMHC	Fri, May 27, 2022	28.73	29.04	28.33	28.83
2301	NYSE	TMHC	Thu, May 26, 2022	28.02	29.06	28.02	28.54
2300	NYSE	TMHC	Wed, May 25, 2022	26.12	28.01	26.11	27.89
2299	NYSE	TMHC	Tue, May 24, 2022	26.86	27.10	25.76	26.31
2298	NYSE	TMHC	Mon, May 23, 2022	28.17	28.17	26.96	27.17
2297	NYSE	TMHC	Fri, May 20, 2022	28.11	28.11	26.97	27.93
2296	NYSE	TMHC	Thu, May 19, 2022	27.26	28.34	27.26	27.69
2295	NYSE	TMHC	Wed, May 18, 2022	28.29	28.55	27.20	27.34
2294	NYSE	TMHC	Tue, May 17, 2022	28.65	28.88	27.89	28.88
2293	NYSE	TMHC	Mon, May 16, 2022	27.90	28.30	27.21	27.98
2292	NYSE	TMHC	Fri, May 13, 2022	27.53	28.39	27.27	28.14
2291	NYSE	TMHC	Thu, May 12, 2022	25.36	27.10	25.36	27.09
2290	NYSE	TMHC	Wed, May 11, 2022	26.99	27.26	25.51	25.54
2289	NYSE	TMHC	Tue, May 10, 2022	27.64	27.92	26.14	26.85
2288	NYSE	TMHC	Mon, May 9, 2022	27.22	28.36	26.90	27.25
2287	NYSE	TMHC	Fri, May 6, 2022	27.66	28.26	26.85	27.72
2286	NYSE	TMHC	Thu, May 5, 2022	29.12	29.31	27.62	27.97
2285	NYSE	TMHC	Wed, May 4, 2022	28.20	29.55	27.62	29.46
2284	NYSE	TMHC	Tue, May 3, 2022	27.39	28.18	27.09	28.04
2283	NYSE	TMHC	Mon, May 2, 2022	26.15	27.43	25.98	27.30
2282	NYSE	TMHC	Fri, Apr 29, 2022	27.02	27.29	26.10	26.19
2281	NYSE	TMHC	Thu, Apr 28, 2022	27.22	27.42	26.01	27.24
2280	NYSE	TMHC	Wed, Apr 27, 2022	27.39	27.60	26.07	26.30
2279	NYSE	TMHC	Tue, Apr 26, 2022	28.22	28.82	27.56	27.65
2278	NYSE	TMHC	Mon, Apr 25, 2022	26.79	28.63	26.54	28.62
2277	NYSE	TMHC	Fri, Apr 22, 2022	27.46	27.46	26.81	26.89
2276	NYSE	TMHC	Thu, Apr 21, 2022	28.48	28.70	27.50	27.73
2275	NYSE	TMHC	Wed, Apr 20, 2022	28.13	28.64	27.76	28.02
2274	NYSE	TMHC	Tue, Apr 19, 2022	27.09	28.03	26.99	27.75
2273	NYSE	TMHC	Mon, Apr 18, 2022	26.68	27.26	26.64	26.92
2272	NYSE	TMHC	Thu, Apr 14, 2022	27.17	27.70	26.65	26.83
2271	NYSE	TMHC	Wed, Apr 13, 2022	26.21	27.43	26.21	27.09
2270	NYSE	TMHC	Tue, Apr 12, 2022	26.96	27.95	26.15	26.23
2269	NYSE	TMHC	Mon, Apr 11, 2022	25.66	26.72	25.65	26.40
2268	NYSE	TMHC	Fri, Apr 8, 2022	25.39	26.85	25.24	25.86
2267	NYSE	TMHC	Thu, Apr 7, 2022	25.50	26.00	25.02	25.42
2266	NYSE	TMHC	Wed, Apr 6, 2022	26.00	26.24	25.29	25.59
2265	NYSE	TMHC	Tue, Apr 5, 2022	27.49	27.99	26.33	26.37
2264	NYSE	TMHC	Mon, Apr 4, 2022	27.33	28.09	27.26	27.77
2263	NYSE	TMHC	Fri, Apr 1, 2022	27.44	27.82	26.95	27.20
2262	NYSE	TMHC	Thu, Mar 31, 2022	28.51	28.90	27.20	27.22
2261	NYSE	TMHC	Wed, Mar 30, 2022	30.19	30.20	28.89	29.12
2260	NYSE	TMHC	Tue, Mar 29, 2022	29.64	30.60	29.62	30.15
2259	NYSE	TMHC	Mon, Mar 28, 2022	28.64	29.12	28.48	29.12
2258	NYSE	TMHC	Fri, Mar 25, 2022	28.95	29.02	28.20	28.66
2257	NYSE	TMHC	Thu, Mar 24, 2022	29.25	29.30	28.56	28.89
2256	NYSE	TMHC	Wed, Mar 23, 2022	30.76	31.01	29.38	29.45
2255	NYSE	TMHC	Tue, Mar 22, 2022	31.45	31.82	30.84	31.18
2254	NYSE	TMHC	Mon, Mar 21, 2022	32.44	32.46	30.93	31.26
2253	NYSE	TMHC	Fri, Mar 18, 2022	31.81	32.85	31.53	32.69
2252	NYSE	TMHC	Thu, Mar 17, 2022	31.31	31.99	31.08	31.97
2251	NYSE	TMHC	Wed, Mar 16, 2022	31.06	31.74	30.25	31.36
2250	NYSE	TMHC	Tue, Mar 15, 2022	28.93	30.85	28.92	30.72
2249	NYSE	TMHC	Mon, Mar 14, 2022	30.20	30.20	28.36	28.97
2248	NYSE	TMHC	Fri, Mar 11, 2022	30.87	31.18	30.04	30.09
2247	NYSE	TMHC	Thu, Mar 10, 2022	29.92	30.55	29.92	30.54
2246	NYSE	TMHC	Wed, Mar 9, 2022	30.38	31.25	30.38	30.84
2245	NYSE	TMHC	Tue, Mar 8, 2022	30.00	31.21	29.39	29.57
2244	NYSE	TMHC	Mon, Mar 7, 2022	32.16	32.52	30.04	30.18
2243	NYSE	TMHC	Fri, Mar 4, 2022	32.23	32.68	31.81	32.33
2242	NYSE	TMHC	Thu, Mar 3, 2022	33.13	33.42	32.20	32.45
2241	NYSE	TMHC	Wed, Mar 2, 2022	30.73	33.09	30.71	33.01
2240	NYSE	TMHC	Tue, Mar 1, 2022	29.54	30.76	29.54	30.33
2239	NYSE	TMHC	Mon, Feb 28, 2022	29.30	30.08	29.22	29.50
2238	NYSE	TMHC	Fri, Feb 25, 2022	28.15	29.75	28.12	29.69
2237	NYSE	TMHC	Thu, Feb 24, 2022	26.23	28.41	26.14	28.22
2236	NYSE	TMHC	Wed, Feb 23, 2022	28.17	28.17	26.91	27.03
2235	NYSE	TMHC	Tue, Feb 22, 2022	28.47	28.87	27.59	27.70
2234	NYSE	TMHC	Fri, Feb 18, 2022	28.73	29.31	28.40	28.72
2233	NYSE	TMHC	Thu, Feb 17, 2022	29.60	29.99	28.87	28.90
2232	NYSE	TMHC	Wed, Feb 16, 2022	30.20	30.36	29.77	30.06
2231	NYSE	TMHC	Tue, Feb 15, 2022	30.07	30.67	29.91	30.33
2230	NYSE	TMHC	Mon, Feb 14, 2022	28.97	29.77	28.96	29.69
2229	NYSE	TMHC	Fri, Feb 11, 2022	29.63	29.98	28.76	29.08
2228	NYSE	TMHC	Thu, Feb 10, 2022	29.56	30.88	28.96	29.08
2227	NYSE	TMHC	Wed, Feb 9, 2022	30.21	31.31	30.20	30.47
2226	NYSE	TMHC	Tue, Feb 8, 2022	29.65	30.23	29.05	29.47
2225	NYSE	TMHC	Mon, Feb 7, 2022	29.45	29.79	29.11	29.24
2224	NYSE	TMHC	Fri, Feb 4, 2022	30.74	31.13	29.27	29.46
2223	NYSE	TMHC	Thu, Feb 3, 2022	30.77	31.30	30.37	31.00
2222	NYSE	TMHC	Wed, Feb 2, 2022	30.74	31.48	30.50	31.14
2221	NYSE	TMHC	Tue, Feb 1, 2022	30.68	30.77	29.49	30.67
2220	NYSE	TMHC	Mon, Jan 31, 2022	29.21	30.71	29.04	30.69
2219	NYSE	TMHC	Fri, Jan 28, 2022	29.20	29.69	28.06	29.68
2218	NYSE	TMHC	Thu, Jan 27, 2022	29.70	30.04	28.69	29.11
2217	NYSE	TMHC	Wed, Jan 26, 2022	30.30	30.88	28.63	29.32
2216	NYSE	TMHC	Tue, Jan 25, 2022	29.94	30.38	29.30	30.01
2215	NYSE	TMHC	Mon, Jan 24, 2022	29.00	30.61	28.85	30.50
2214	NYSE	TMHC	Fri, Jan 21, 2022	29.73	30.42	29.49	29.61
2213	NYSE	TMHC	Thu, Jan 20, 2022	30.74	31.36	29.73	29.77
2212	NYSE	TMHC	Wed, Jan 19, 2022	31.24	31.42	30.20	30.48
2211	NYSE	TMHC	Tue, Jan 18, 2022	32.24	32.24	31.04	31.24
2210	NYSE	TMHC	Fri, Jan 14, 2022	32.88	33.32	32.21	32.79
2209	NYSE	TMHC	Thu, Jan 13, 2022	32.99	33.85	32.83	33.23
2208	NYSE	TMHC	Wed, Jan 12, 2022	32.19	32.70	31.56	31.81
2207	NYSE	TMHC	Tue, Jan 11, 2022	31.60	32.44	31.10	32.14
2206	NYSE	TMHC	Mon, Jan 10, 2022	30.69	31.55	30.35	31.52
2205	NYSE	TMHC	Fri, Jan 7, 2022	32.61	32.65	30.82	30.84
2204	NYSE	TMHC	Thu, Jan 6, 2022	33.35	33.35	32.39	32.56
2203	NYSE	TMHC	Wed, Jan 5, 2022	34.31	34.93	33.31	33.33
2202	NYSE	TMHC	Tue, Jan 4, 2022	34.11	34.51	33.91	34.28
2201	NYSE	TMHC	Mon, Jan 3, 2022	34.93	35.17	33.60	33.76
2200	NYSE	TMHC	Fri, Dec 31, 2021	34.50	35.15	34.41	34.96
2199	NYSE	TMHC	Thu, Dec 30, 2021	34.95	35.14	34.47	34.63
2198	NYSE	TMHC	Wed, Dec 29, 2021	34.35	35.12	34.35	34.93
2197	NYSE	TMHC	Tue, Dec 28, 2021	34.20	34.81	34.20	34.54
2196	NYSE	TMHC	Mon, Dec 27, 2021	33.85	34.31	33.47	34.27
2195	NYSE	TMHC	Thu, Dec 23, 2021	33.90	33.96	33.35	33.59
2194	NYSE	TMHC	Wed, Dec 22, 2021	33.21	33.86	33.12	33.69
2193	NYSE	TMHC	Tue, Dec 21, 2021	31.74	33.16	31.68	33.11
2192	NYSE	TMHC	Mon, Dec 20, 2021	31.74	32.00	30.76	31.40
2191	NYSE	TMHC	Fri, Dec 17, 2021	32.70	32.99	32.06	32.24
2190	NYSE	TMHC	Thu, Dec 16, 2021	34.20	34.32	32.77	33.00
2189	NYSE	TMHC	Wed, Dec 15, 2021	33.97	34.42	33.28	34.41
2188	NYSE	TMHC	Tue, Dec 14, 2021	34.22	34.32	33.58	33.88
2187	NYSE	TMHC	Mon, Dec 13, 2021	35.51	35.51	34.20	34.41
2186	NYSE	TMHC	Fri, Dec 10, 2021	34.15	35.03	33.99	34.97
2185	NYSE	TMHC	Thu, Dec 9, 2021	34.08	34.77	33.94	33.97
2184	NYSE	TMHC	Wed, Dec 8, 2021	34.51	34.82	34.16	34.38
2183	NYSE	TMHC	Tue, Dec 7, 2021	34.87	34.91	33.95	34.21
2182	NYSE	TMHC	Mon, Dec 6, 2021	33.52	34.45	33.17	34.31
2181	NYSE	TMHC	Fri, Dec 3, 2021	33.29	33.29	32.54	32.83
2180	NYSE	TMHC	Thu, Dec 2, 2021	31.25	33.19	31.04	32.91
2179	NYSE	TMHC	Wed, Dec 1, 2021	31.62	32.12	30.91	30.93
2178	NYSE	TMHC	Tue, Nov 30, 2021	31.77	32.46	30.90	31.06
2177	NYSE	TMHC	Mon, Nov 29, 2021	32.59	32.59	31.48	31.98
2176	NYSE	TMHC	Fri, Nov 26, 2021	32.12	32.72	31.59	32.13
2175	NYSE	TMHC	Wed, Nov 24, 2021	33.19	33.50	32.80	32.86
2174	NYSE	TMHC	Tue, Nov 23, 2021	33.24	33.71	32.98	33.49
2173	NYSE	TMHC	Mon, Nov 22, 2021	33.72	34.00	33.11	33.28
2172	NYSE	TMHC	Fri, Nov 19, 2021	33.29	34.05	33.23	33.50
2171	NYSE	TMHC	Thu, Nov 18, 2021	33.49	33.56	33.00	33.50
2170	NYSE	TMHC	Wed, Nov 17, 2021	33.03	33.89	32.81	33.42
2169	NYSE	TMHC	Tue, Nov 16, 2021	32.44	33.32	32.22	33.27
2168	NYSE	TMHC	Mon, Nov 15, 2021	32.78	32.78	32.16	32.50
2167	NYSE	TMHC	Fri, Nov 12, 2021	32.21	32.57	31.99	32.52
2166	NYSE	TMHC	Thu, Nov 11, 2021	31.96	32.33	31.62	32.12
2165	NYSE	TMHC	Wed, Nov 10, 2021	32.04	32.32	31.37	31.49
2164	NYSE	TMHC	Tue, Nov 9, 2021	31.87	32.41	31.62	32.22
2163	NYSE	TMHC	Mon, Nov 8, 2021	31.90	32.15	31.59	31.69
2162	NYSE	TMHC	Fri, Nov 5, 2021	31.47	32.08	31.34	31.86
2161	NYSE	TMHC	Thu, Nov 4, 2021	31.32	31.75	30.69	30.90
2160	NYSE	TMHC	Wed, Nov 3, 2021	30.82	31.89	30.75	31.13
2159	NYSE	TMHC	Tue, Nov 2, 2021	31.55	31.55	30.81	30.94
2158	NYSE	TMHC	Mon, Nov 1, 2021	30.48	31.70	30.30	31.54
2157	NYSE	TMHC	Fri, Oct 29, 2021	30.64	31.12	30.21	30.53
2156	NYSE	TMHC	Thu, Oct 28, 2021	30.74	31.27	30.21	30.74
2155	NYSE	TMHC	Wed, Oct 27, 2021	29.77	31.60	29.71	30.21
2154	NYSE	TMHC	Tue, Oct 26, 2021	28.05	28.05	27.35	27.57
2153	NYSE	TMHC	Mon, Oct 25, 2021	27.89	28.33	27.84	28.02
2152	NYSE	TMHC	Fri, Oct 22, 2021	28.13	28.39	27.70	27.86
2151	NYSE	TMHC	Thu, Oct 21, 2021	28.00	28.43	27.72	28.00
2150	NYSE	TMHC	Wed, Oct 20, 2021	27.15	28.40	27.12	28.30
2149	NYSE	TMHC	Tue, Oct 19, 2021	27.37	27.37	26.91	27.10
2148	NYSE	TMHC	Mon, Oct 18, 2021	26.75	27.52	26.73	27.24
2147	NYSE	TMHC	Fri, Oct 15, 2021	27.94	28.02	26.96	26.96
2146	NYSE	TMHC	Thu, Oct 14, 2021	27.00	27.65	26.77	27.59
2145	NYSE	TMHC	Wed, Oct 13, 2021	26.61	27.07	26.50	26.79
2144	NYSE	TMHC	Tue, Oct 12, 2021	26.17	26.81	26.04	26.53
2143	NYSE	TMHC	Mon, Oct 11, 2021	26.58	26.84	26.35	26.35
2142	NYSE	TMHC	Fri, Oct 8, 2021	26.87	27.01	26.53	26.63
2141	NYSE	TMHC	Thu, Oct 7, 2021	26.66	27.25	26.52	26.83
2140	NYSE	TMHC	Wed, Oct 6, 2021	26.03	26.57	25.88	26.44
2139	NYSE	TMHC	Tue, Oct 5, 2021	26.55	26.74	26.18	26.31
2138	NYSE	TMHC	Mon, Oct 4, 2021	25.99	26.48	25.99	26.44
2137	NYSE	TMHC	Fri, Oct 1, 2021	26.01	26.33	25.66	26.09
2136	NYSE	TMHC	Thu, Sep 30, 2021	26.70	26.78	25.74	25.78
2135	NYSE	TMHC	Wed, Sep 29, 2021	26.60	26.92	26.37	26.49
2134	NYSE	TMHC	Tue, Sep 28, 2021	26.91	27.14	26.36	26.44
2133	NYSE	TMHC	Mon, Sep 27, 2021	26.48	27.21	26.27	27.07
2132	NYSE	TMHC	Fri, Sep 24, 2021	26.57	26.81	26.17	26.57
2131	NYSE	TMHC	Thu, Sep 23, 2021	26.78	27.16	26.53	26.73
2130	NYSE	TMHC	Wed, Sep 22, 2021	26.47	27.06	26.19	26.57
2129	NYSE	TMHC	Tue, Sep 21, 2021	26.31	26.44	25.71	26.15
2128	NYSE	TMHC	Mon, Sep 20, 2021	26.24	26.49	25.57	26.18
2127	NYSE	TMHC	Fri, Sep 17, 2021	26.58	27.28	26.32	26.84
2126	NYSE	TMHC	Thu, Sep 16, 2021	26.13	26.80	26.11	26.55
2125	NYSE	TMHC	Wed, Sep 15, 2021	25.97	26.40	25.72	26.19
2124	NYSE	TMHC	Tue, Sep 14, 2021	27.03	27.03	25.94	26.11
2123	NYSE	TMHC	Mon, Sep 13, 2021	26.83	26.92	26.02	26.58
2122	NYSE	TMHC	Fri, Sep 10, 2021	27.15	27.15	26.50	26.52
2121	NYSE	TMHC	Thu, Sep 9, 2021	27.22	27.28	26.85	26.93
2120	NYSE	TMHC	Wed, Sep 8, 2021	27.61	27.75	27.12	27.17
2119	NYSE	TMHC	Tue, Sep 7, 2021	28.43	28.77	27.88	28.11
2118	NYSE	TMHC	Fri, Sep 3, 2021	28.01	28.01	27.57	27.83
2117	NYSE	TMHC	Thu, Sep 2, 2021	28.73	28.73	28.11	28.15
2116	NYSE	TMHC	Wed, Sep 1, 2021	28.20	28.62	28.10	28.56
2115	NYSE	TMHC	Tue, Aug 31, 2021	28.24	28.45	27.85	28.09
2114	NYSE	TMHC	Mon, Aug 30, 2021	28.70	28.70	28.18	28.26
2113	NYSE	TMHC	Fri, Aug 27, 2021	27.88	28.86	27.88	28.55
2112	NYSE	TMHC	Thu, Aug 26, 2021	28.22	28.32	27.69	27.90
2111	NYSE	TMHC	Wed, Aug 25, 2021	27.93	28.54	27.75	28.27
2110	NYSE	TMHC	Tue, Aug 24, 2021	27.47	28.53	27.41	27.88
2109	NYSE	TMHC	Mon, Aug 23, 2021	27.63	27.63	26.69	27.24
2108	NYSE	TMHC	Fri, Aug 20, 2021	27.15	27.87	27.15	27.64
2107	NYSE	TMHC	Thu, Aug 19, 2021	26.80	27.35	26.58	27.20
2106	NYSE	TMHC	Wed, Aug 18, 2021	27.19	27.72	26.91	27.12
2105	NYSE	TMHC	Tue, Aug 17, 2021	28.21	28.24	27.03	27.40
2104	NYSE	TMHC	Mon, Aug 16, 2021	27.97	28.93	27.88	28.65
2103	NYSE	TMHC	Fri, Aug 13, 2021	28.33	28.49	27.85	28.17
2102	NYSE	TMHC	Thu, Aug 12, 2021	28.22	28.58	27.84	28.20
2101	NYSE	TMHC	Wed, Aug 11, 2021	27.08	28.23	26.92	28.20
2100	NYSE	TMHC	Tue, Aug 10, 2021	26.80	27.19	26.53	27.04
2099	NYSE	TMHC	Mon, Aug 9, 2021	26.67	26.98	26.36	26.65
2098	NYSE	TMHC	Fri, Aug 6, 2021	27.28	27.46	26.75	26.80
2097	NYSE	TMHC	Thu, Aug 5, 2021	26.74	27.06	26.63	26.98
2096	NYSE	TMHC	Wed, Aug 4, 2021	26.96	27.25	26.42	26.49
2095	NYSE	TMHC	Tue, Aug 3, 2021	27.18	27.37	26.69	27.33
2094	NYSE	TMHC	Mon, Aug 2, 2021	27.04	27.37	26.87	27.05
2093	NYSE	TMHC	Fri, Jul 30, 2021	27.00	27.44	26.73	26.82
2092	NYSE	TMHC	Thu, Jul 29, 2021	25.53	27.07	25.38	26.96
2091	NYSE	TMHC	Wed, Jul 28, 2021	25.17	25.53	24.94	25.23
2090	NYSE	TMHC	Tue, Jul 27, 2021	24.65	25.19	24.44	25.10
2089	NYSE	TMHC	Mon, Jul 26, 2021	25.39	25.55	24.87	24.93
2088	NYSE	TMHC	Fri, Jul 23, 2021	24.63	25.35	24.50	25.30
2087	NYSE	TMHC	Thu, Jul 22, 2021	24.35	24.54	23.87	24.42
2086	NYSE	TMHC	Wed, Jul 21, 2021	23.95	24.56	23.81	24.54
2085	NYSE	TMHC	Tue, Jul 20, 2021	23.05	23.90	22.91	23.72
2084	NYSE	TMHC	Mon, Jul 19, 2021	22.70	23.46	22.64	22.94
2083	NYSE	TMHC	Fri, Jul 16, 2021	23.82	24.04	23.29	23.32
2082	NYSE	TMHC	Thu, Jul 15, 2021	23.79	23.89	23.16	23.67
2081	NYSE	TMHC	Wed, Jul 14, 2021	24.12	24.34	23.72	23.96
2080	NYSE	TMHC	Tue, Jul 13, 2021	24.51	24.58	23.80	23.84
2079	NYSE	TMHC	Mon, Jul 12, 2021	24.56	24.76	24.39	24.74
2078	NYSE	TMHC	Fri, Jul 9, 2021	24.75	25.29	24.71	24.81
2077	NYSE	TMHC	Thu, Jul 8, 2021	25.29	25.35	24.30	24.40
2076	NYSE	TMHC	Wed, Jul 7, 2021	25.72	26.22	25.52	25.99
2075	NYSE	TMHC	Tue, Jul 6, 2021	26.67	26.67	25.45	25.72
2074	NYSE	TMHC	Fri, Jul 2, 2021	27.28	27.28	26.73	26.74
2073	NYSE	TMHC	Thu, Jul 1, 2021	26.35	27.18	26.35	27.06
2072	NYSE	TMHC	Wed, Jun 30, 2021	26.12	26.53	26.02	26.42
2071	NYSE	TMHC	Tue, Jun 29, 2021	26.26	26.75	26.14	26.22
2070	NYSE	TMHC	Mon, Jun 28, 2021	26.10	26.41	25.96	26.23
2069	NYSE	TMHC	Fri, Jun 25, 2021	26.05	26.42	25.87	25.93
2068	NYSE	TMHC	Thu, Jun 24, 2021	26.13	26.22	25.68	26.00
2067	NYSE	TMHC	Wed, Jun 23, 2021	26.40	26.50	25.62	26.05
2066	NYSE	TMHC	Tue, Jun 22, 2021	26.87	26.87	26.05	26.39
2065	NYSE	TMHC	Mon, Jun 21, 2021	26.97	27.19	26.73	26.95
2064	NYSE	TMHC	Fri, Jun 18, 2021	26.71	27.26	26.62	26.70
2063	NYSE	TMHC	Thu, Jun 17, 2021	27.00	27.40	26.29	27.01
2062	NYSE	TMHC	Wed, Jun 16, 2021	27.52	27.61	27.01	27.03
2061	NYSE	TMHC	Tue, Jun 15, 2021	27.41	27.83	27.17	27.56
2060	NYSE	TMHC	Mon, Jun 14, 2021	27.76	28.07	27.15	27.35
2059	NYSE	TMHC	Fri, Jun 11, 2021	27.77	28.10	27.76	27.87
2058	NYSE	TMHC	Thu, Jun 10, 2021	28.40	28.55	27.38	27.59
2057	NYSE	TMHC	Wed, Jun 9, 2021	29.35	29.47	28.50	28.55
2056	NYSE	TMHC	Tue, Jun 8, 2021	29.66	29.80	29.21	29.26
2055	NYSE	TMHC	Mon, Jun 7, 2021	29.77	29.84	29.14	29.29
2054	NYSE	TMHC	Fri, Jun 4, 2021	29.53	29.87	28.86	29.71
2053	NYSE	TMHC	Thu, Jun 3, 2021	29.82	29.82	29.03	29.30
2052	NYSE	TMHC	Wed, Jun 2, 2021	29.90	30.59	29.55	30.12
2051	NYSE	TMHC	Tue, Jun 1, 2021	30.13	30.14	29.68	29.91
2050	NYSE	TMHC	Fri, May 28, 2021	29.94	29.97	28.87	29.62
2049	NYSE	TMHC	Thu, May 27, 2021	29.91	29.92	29.39	29.52
2048	NYSE	TMHC	Wed, May 26, 2021	28.87	29.75	28.86	29.54
2047	NYSE	TMHC	Tue, May 25, 2021	28.73	29.36	28.65	28.68
2046	NYSE	TMHC	Mon, May 24, 2021	28.46	28.97	28.43	28.60
2045	NYSE	TMHC	Fri, May 21, 2021	29.17	29.42	28.34	28.35
2044	NYSE	TMHC	Thu, May 20, 2021	28.23	29.00	28.23	28.84
2043	NYSE	TMHC	Wed, May 19, 2021	28.09	28.71	27.75	28.46
2042	NYSE	TMHC	Tue, May 18, 2021	29.69	29.94	28.81	28.87
2041	NYSE	TMHC	Mon, May 17, 2021	29.43	29.90	28.80	29.75
2040	NYSE	TMHC	Fri, May 14, 2021	29.35	29.90	29.24	29.61
2039	NYSE	TMHC	Thu, May 13, 2021	28.32	29.52	28.28	29.18
2038	NYSE	TMHC	Wed, May 12, 2021	29.83	29.98	27.92	28.08
2037	NYSE	TMHC	Tue, May 11, 2021	31.31	31.31	29.72	30.13
2036	NYSE	TMHC	Mon, May 10, 2021	32.01	32.94	31.51	32.01
2035	NYSE	TMHC	Fri, May 7, 2021	31.10	32.11	30.83	32.02
2034	NYSE	TMHC	Thu, May 6, 2021	31.27	31.34	30.19	31.04
2033	NYSE	TMHC	Wed, May 5, 2021	31.68	31.27	30.49	31.01
2032	NYSE	TMHC	Tue, May 4, 2021	31.50	31.80	31.00	31.55
2031	NYSE	TMHC	Mon, May 3, 2021	31.62	32.10	31.42	31.73
2030	NYSE	TMHC	Fri, Apr 30, 2021	31.79	31.89	30.75	31.21
2029	NYSE	TMHC	Thu, Apr 29, 2021	32.34	32.72	31.05	31.89
2028	NYSE	TMHC	Wed, Apr 28, 2021	32.74	33.04	32.42	32.80
2027	NYSE	TMHC	Tue, Apr 27, 2021	32.57	33.06	32.25	32.70
2026	NYSE	TMHC	Mon, Apr 26, 2021	31.95	32.45	31.80	32.31
2025	NYSE	TMHC	Fri, Apr 23, 2021	31.26	31.85	31.16	31.57
2024	NYSE	TMHC	Thu, Apr 22, 2021	31.45	31.48	30.68	31.24
2023	NYSE	TMHC	Wed, Apr 21, 2021	30.79	31.45	30.79	31.39
2022	NYSE	TMHC	Tue, Apr 20, 2021	32.06	32.20	30.18	30.89
2021	NYSE	TMHC	Mon, Apr 19, 2021	32.47	32.55	31.57	32.04
2020	NYSE	TMHC	Fri, Apr 16, 2021	31.80	32.52	31.68	32.36
2019	NYSE	TMHC	Thu, Apr 15, 2021	32.10	32.22	31.50	31.63
2018	NYSE	TMHC	Wed, Apr 14, 2021	31.14	32.08	31.12	31.79
2017	NYSE	TMHC	Tue, Apr 13, 2021	31.61	31.80	30.65	31.26
2016	NYSE	TMHC	Mon, Apr 12, 2021	31.81	32.03	31.52	31.98
2015	NYSE	TMHC	Fri, Apr 9, 2021	30.45	31.67	30.41	31.64
2014	NYSE	TMHC	Thu, Apr 8, 2021	31.57	31.57	30.47	30.60
2013	NYSE	TMHC	Wed, Apr 7, 2021	32.28	32.51	31.25	31.46
2012	NYSE	TMHC	Tue, Apr 6, 2021	32.50	32.62	32.03	32.23
2011	NYSE	TMHC	Mon, Apr 5, 2021	32.00	32.68	31.51	32.48
2010	NYSE	TMHC	Thu, Apr 1, 2021	31.26	31.69	30.86	31.67
2009	NYSE	TMHC	Wed, Mar 31, 2021	31.13	31.39	30.78	30.81
2008	NYSE	TMHC	Tue, Mar 30, 2021	30.00	31.24	29.67	31.09
2007	NYSE	TMHC	Mon, Mar 29, 2021	31.29	31.85	30.10	30.19
2006	NYSE	TMHC	Fri, Mar 26, 2021	30.09	31.44	29.41	31.37
2005	NYSE	TMHC	Thu, Mar 25, 2021	28.47	29.86	28.14	29.62
2004	NYSE	TMHC	Wed, Mar 24, 2021	29.15	29.96	28.81	28.81
2003	NYSE	TMHC	Tue, Mar 23, 2021	29.96	30.34	28.51	28.76
2002	NYSE	TMHC	Mon, Mar 22, 2021	30.09	30.60	29.42	30.07
2001	NYSE	TMHC	Fri, Mar 19, 2021	29.44	30.28	28.82	29.91
2000	NYSE	TMHC	Thu, Mar 18, 2021	30.35	30.50	28.84	29.06
1999	NYSE	TMHC	Wed, Mar 17, 2021	29.26	30.99	28.75	30.96
1998	NYSE	TMHC	Tue, Mar 16, 2021	30.60	30.91	29.59	29.64
1997	NYSE	TMHC	Mon, Mar 15, 2021	29.36	30.40	29.04	30.36
1996	NYSE	TMHC	Fri, Mar 12, 2021	29.08	29.63	28.22	29.34
1995	NYSE	TMHC	Thu, Mar 11, 2021	29.98	30.73	29.61	29.76
1994	NYSE	TMHC	Wed, Mar 10, 2021	28.50	29.77	28.36	29.49
1993	NYSE	TMHC	Tue, Mar 9, 2021	28.30	28.63	27.74	28.17
1992	NYSE	TMHC	Mon, Mar 8, 2021	27.42	28.60	27.10	27.79
1991	NYSE	TMHC	Fri, Mar 5, 2021	26.49	27.13	25.03	27.10
1990	NYSE	TMHC	Thu, Mar 4, 2021	26.85	27.55	25.48	26.08
1989	NYSE	TMHC	Wed, Mar 3, 2021	28.08	28.14	26.77	26.80
1988	NYSE	TMHC	Tue, Mar 2, 2021	28.06	28.40	27.50	28.09
1987	NYSE	TMHC	Mon, Mar 1, 2021	28.11	28.53	27.59	28.04
1986	NYSE	TMHC	Fri, Feb 26, 2021	27.08	27.99	26.68	27.51
1985	NYSE	TMHC	Thu, Feb 25, 2021	29.00	29.30	26.57	26.69
1984	NYSE	TMHC	Wed, Feb 24, 2021	28.45	29.37	27.35	29.33
1983	NYSE	TMHC	Tue, Feb 23, 2021	27.70	28.56	27.19	28.50
1982	NYSE	TMHC	Mon, Feb 22, 2021	28.34	28.80	27.87	27.99
1981	NYSE	TMHC	Fri, Feb 19, 2021	28.24	29.03	28.14	28.61
1980	NYSE	TMHC	Thu, Feb 18, 2021	28.11	28.45	27.83	27.99
1979	NYSE	TMHC	Wed, Feb 17, 2021	27.91	28.27	27.50	28.09
1978	NYSE	TMHC	Tue, Feb 16, 2021	29.40	29.40	27.90	28.32
1977	NYSE	TMHC	Fri, Feb 12, 2021	29.90	30.09	29.16	29.40
1976	NYSE	TMHC	Thu, Feb 11, 2021	30.00	30.78	29.77	30.15
1975	NYSE	TMHC	Wed, Feb 10, 2021	29.64	30.02	28.09	29.41
1974	NYSE	TMHC	Tue, Feb 9, 2021	30.03	31.03	29.61	30.31
1973	NYSE	TMHC	Mon, Feb 8, 2021	29.08	30.28	29.03	30.01
1972	NYSE	TMHC	Fri, Feb 5, 2021	27.31	29.10	27.13	28.91
1971	NYSE	TMHC	Thu, Feb 4, 2021	26.97	27.45	26.38	27.18
1970	NYSE	TMHC	Wed, Feb 3, 2021	27.15	27.57	26.70	26.99
1969	NYSE	TMHC	Tue, Feb 2, 2021	26.73	27.40	26.00	27.15
1968	NYSE	TMHC	Mon, Feb 1, 2021	26.38	26.59	25.34	26.49
1967	NYSE	TMHC	Fri, Jan 29, 2021	26.97	26.97	25.74	25.98
1966	NYSE	TMHC	Thu, Jan 28, 2021	27.60	28.10	26.70	27.16
1965	NYSE	TMHC	Wed, Jan 27, 2021	28.63	29.25	27.31	27.74
1964	NYSE	TMHC	Tue, Jan 26, 2021	30.48	31.11	29.19	29.44
1963	NYSE	TMHC	Mon, Jan 25, 2021	30.40	30.81	29.29	30.28
1962	NYSE	TMHC	Fri, Jan 22, 2021	29.32	30.45	28.76	30.36
1961	NYSE	TMHC	Thu, Jan 21, 2021	28.94	30.15	28.61	29.66
1960	NYSE	TMHC	Wed, Jan 20, 2021	25.81	28.98	25.68	28.72
1959	NYSE	TMHC	Tue, Jan 19, 2021	25.10	25.64	24.80	25.64
1958	NYSE	TMHC	Fri, Jan 15, 2021	24.35	25.05	24.30	24.82
1957	NYSE	TMHC	Thu, Jan 14, 2021	24.84	25.08	24.36	24.68
1956	NYSE	TMHC	Wed, Jan 13, 2021	25.14	26.06	24.63	24.63
1955	NYSE	TMHC	Tue, Jan 12, 2021	24.72	24.81	24.32	24.73
1954	NYSE	TMHC	Mon, Jan 11, 2021	23.71	24.74	23.39	24.53
1953	NYSE	TMHC	Fri, Jan 8, 2021	24.78	25.43	23.79	24.00
1952	NYSE	TMHC	Thu, Jan 7, 2021	25.01	25.94	25.01	25.78
1951	NYSE	TMHC	Wed, Jan 6, 2021	24.87	25.05	23.87	24.95
1950	NYSE	TMHC	Tue, Jan 5, 2021	24.69	25.24	24.58	24.78
1949	NYSE	TMHC	Mon, Jan 4, 2021	25.96	25.96	24.33	24.84
1948	NYSE	TMHC	Thu, Dec 31, 2020	26.40	26.48	25.65	25.65
1947	NYSE	TMHC	Wed, Dec 30, 2020	26.44	26.94	26.38	26.43
1946	NYSE	TMHC	Tue, Dec 29, 2020	26.45	26.66	25.87	26.27
1945	NYSE	TMHC	Mon, Dec 28, 2020	27.47	27.65	26.46	26.55
1944	NYSE	TMHC	Thu, Dec 24, 2020	26.56	27.29	26.17	27.25
1943	NYSE	TMHC	Wed, Dec 23, 2020	27.46	27.64	26.54	26.60
1942	NYSE	TMHC	Tue, Dec 22, 2020	26.99	27.56	26.82	27.35
1941	NYSE	TMHC	Mon, Dec 21, 2020	26.68	27.34	26.12	27.06
1940	NYSE	TMHC	Fri, Dec 18, 2020	27.12	28.31	27.10	27.52
1939	NYSE	TMHC	Thu, Dec 17, 2020	25.72	27.26	25.67	26.81
1938	NYSE	TMHC	Wed, Dec 16, 2020	25.89	25.89	25.12	25.47
1937	NYSE	TMHC	Tue, Dec 15, 2020	25.40	25.67	25.12	25.66
1936	NYSE	TMHC	Mon, Dec 14, 2020	25.96	26.10	25.19	25.19
1935	NYSE	TMHC	Fri, Dec 11, 2020	25.36	25.94	25.24	25.58
1934	NYSE	TMHC	Thu, Dec 10, 2020	24.98	25.71	24.55	25.66
1933	NYSE	TMHC	Wed, Dec 9, 2020	26.08	26.25	25.04	25.18
1932	NYSE	TMHC	Tue, Dec 8, 2020	26.13	26.13	25.21	25.66
1931	NYSE	TMHC	Mon, Dec 7, 2020	25.50	26.25	24.97	26.22
1930	NYSE	TMHC	Fri, Dec 4, 2020	25.65	25.78	24.86	25.58
1929	NYSE	TMHC	Thu, Dec 3, 2020	24.25	25.85	24.25	25.65
1928	NYSE	TMHC	Wed, Dec 2, 2020	24.94	25.15	24.14	24.26
1927	NYSE	TMHC	Tue, Dec 1, 2020	26.25	26.27	24.99	25.07
1926	NYSE	TMHC	Mon, Nov 30, 2020	26.08	26.21	25.08	25.28
1925	NYSE	TMHC	Fri, Nov 27, 2020	26.18	26.54	25.62	26.08
1924	NYSE	TMHC	Wed, Nov 25, 2020	26.51	26.51	25.82	26.15
1923	NYSE	TMHC	Tue, Nov 24, 2020	27.00	27.05	26.03	26.41
1922	NYSE	TMHC	Mon, Nov 23, 2020	25.75	26.89	25.52	26.76
1921	NYSE	TMHC	Fri, Nov 20, 2020	25.27	25.72	25.13	25.60
1920	NYSE	TMHC	Thu, Nov 19, 2020	24.94	25.52	24.66	25.31
1919	NYSE	TMHC	Wed, Nov 18, 2020	24.97	25.71	24.82	25.05
1918	NYSE	TMHC	Tue, Nov 17, 2020	24.56	25.33	24.35	24.89
1917	NYSE	TMHC	Mon, Nov 16, 2020	24.94	25.00	24.11	24.73
1916	NYSE	TMHC	Fri, Nov 13, 2020	24.20	24.95	23.88	24.43
1915	NYSE	TMHC	Thu, Nov 12, 2020	24.76	25.15	23.52	24.01
1914	NYSE	TMHC	Wed, Nov 11, 2020	24.60	24.96	24.04	24.94
1913	NYSE	TMHC	Tue, Nov 10, 2020	23.32	24.71	22.79	24.48
1912	NYSE	TMHC	Mon, Nov 9, 2020	25.87	26.17	22.61	22.67
1911	NYSE	TMHC	Fri, Nov 6, 2020	25.85	25.91	24.38	24.62
1910	NYSE	TMHC	Thu, Nov 5, 2020	25.44	26.14	24.86	25.61
1909	NYSE	TMHC	Wed, Nov 4, 2020	23.09	25.38	23.05	25.28
1908	NYSE	TMHC	Tue, Nov 3, 2020	23.09	23.53	22.71	23.39
1907	NYSE	TMHC	Mon, Nov 2, 2020	22.24	23.05	21.95	22.46
1906	NYSE	TMHC	Fri, Oct 30, 2020	22.37	22.83	21.34	21.60
1905	NYSE	TMHC	Thu, Oct 29, 2020	23.83	23.87	22.22	22.55
1904	NYSE	TMHC	Wed, Oct 28, 2020	23.00	24.21	22.16	23.68
1903	NYSE	TMHC	Tue, Oct 27, 2020	23.98	24.15	23.25	23.35
1902	NYSE	TMHC	Mon, Oct 26, 2020	24.68	24.89	23.76	24.01
1901	NYSE	TMHC	Fri, Oct 23, 2020	24.65	25.45	24.41	25.25
1900	NYSE	TMHC	Thu, Oct 22, 2020	25.33	25.45	24.08	24.38
1899	NYSE	TMHC	Wed, Oct 21, 2020	26.52	26.52	25.13	25.26
1898	NYSE	TMHC	Tue, Oct 20, 2020	26.59	27.07	26.35	26.48
1897	NYSE	TMHC	Mon, Oct 19, 2020	27.37	27.50	26.35	26.40
1896	NYSE	TMHC	Fri, Oct 16, 2020	27.70	27.94	27.07	27.09
1895	NYSE	TMHC	Thu, Oct 15, 2020	26.57	27.67	26.50	27.59
1894	NYSE	TMHC	Wed, Oct 14, 2020	27.11	27.42	26.78	27.06
1893	NYSE	TMHC	Tue, Oct 13, 2020	26.98	27.34	26.39	27.02
1892	NYSE	TMHC	Mon, Oct 12, 2020	27.45	27.59	27.00	27.40
1891	NYSE	TMHC	Fri, Oct 9, 2020	26.85	27.58	26.78	27.37
1890	NYSE	TMHC	Thu, Oct 8, 2020	26.35	26.81	25.94	26.48
1889	NYSE	TMHC	Wed, Oct 7, 2020	25.50	26.00	24.92	25.59
1888	NYSE	TMHC	Tue, Oct 6, 2020	26.22	26.25	24.81	25.02
1887	NYSE	TMHC	Mon, Oct 5, 2020	26.14	26.74	25.18	25.81
1886	NYSE	TMHC	Fri, Oct 2, 2020	24.80	26.12	24.49	25.92
1885	NYSE	TMHC	Thu, Oct 1, 2020	24.86	25.63	24.65	25.61
1884	NYSE	TMHC	Wed, Sep 30, 2020	24.56	25.15	24.38	24.59
1883	NYSE	TMHC	Tue, Sep 29, 2020	25.13	25.28	24.14	24.31
1882	NYSE	TMHC	Mon, Sep 28, 2020	24.10	25.24	23.78	25.13
1881	NYSE	TMHC	Fri, Sep 25, 2020	23.58	23.82	23.32	23.45
1880	NYSE	TMHC	Thu, Sep 24, 2020	23.12	24.11	22.67	23.73
1879	NYSE	TMHC	Wed, Sep 23, 2020	24.90	25.11	23.12	23.15
1878	NYSE	TMHC	Tue, Sep 22, 2020	23.56	25.00	23.51	24.97
1877	NYSE	TMHC	Mon, Sep 21, 2020	23.90	24.30	23.09	23.59
1876	NYSE	TMHC	Fri, Sep 18, 2020	25.11	25.16	24.33	24.69
1875	NYSE	TMHC	Thu, Sep 17, 2020	25.18	25.61	24.56	24.84
1874	NYSE	TMHC	Wed, Sep 16, 2020	24.66	26.11	24.55	25.80
1873	NYSE	TMHC	Tue, Sep 15, 2020	24.91	25.19	24.29	24.32
1872	NYSE	TMHC	Mon, Sep 14, 2020	25.00	25.06	24.32	24.75
1871	NYSE	TMHC	Fri, Sep 11, 2020	24.30	24.82	24.16	24.72
1870	NYSE	TMHC	Thu, Sep 10, 2020	24.33	24.68	23.78	23.97
1869	NYSE	TMHC	Wed, Sep 9, 2020	23.24	24.42	23.01	24.32
1868	NYSE	TMHC	Tue, Sep 8, 2020	22.60	23.55	22.35	22.89
1867	NYSE	TMHC	Fri, Sep 4, 2020	24.25	24.31	22.42	22.86
1866	NYSE	TMHC	Thu, Sep 3, 2020	25.10	25.30	23.39	23.90
1865	NYSE	TMHC	Wed, Sep 2, 2020	24.92	25.04	24.25	24.85
1864	NYSE	TMHC	Tue, Sep 1, 2020	23.40	24.89	22.96	24.85
1863	NYSE	TMHC	Mon, Aug 31, 2020	24.52	24.77	23.51	23.53
1862	NYSE	TMHC	Fri, Aug 28, 2020	24.41	24.82	24.14	24.29
1861	NYSE	TMHC	Thu, Aug 27, 2020	25.30	25.35	24.27	24.30
1860	NYSE	TMHC	Wed, Aug 26, 2020	25.87	25.99	25.02	25.03
1859	NYSE	TMHC	Tue, Aug 25, 2020	26.12	26.14	25.21	25.80
1858	NYSE	TMHC	Mon, Aug 24, 2020	26.00	26.21	25.40	25.99
1857	NYSE	TMHC	Fri, Aug 21, 2020	24.58	25.83	24.49	25.68
1856	NYSE	TMHC	Thu, Aug 20, 2020	24.44	25.26	24.38	24.81
1855	NYSE	TMHC	Wed, Aug 19, 2020	24.99	24.99	24.42	24.79
1854	NYSE	TMHC	Tue, Aug 18, 2020	25.42	26.10	25.06	25.15
1853	NYSE	TMHC	Mon, Aug 17, 2020	24.46	25.39	24.34	25.26
1852	NYSE	TMHC	Fri, Aug 14, 2020	24.11	24.50	23.88	24.28
1851	NYSE	TMHC	Thu, Aug 13, 2020	24.15	24.52	23.81	24.39
1850	NYSE	TMHC	Wed, Aug 12, 2020	24.20	24.44	23.60	24.41
1849	NYSE	TMHC	Tue, Aug 11, 2020	24.54	24.65	23.77	23.85
1848	NYSE	TMHC	Mon, Aug 10, 2020	23.30	24.57	23.28	24.18
1847	NYSE	TMHC	Fri, Aug 7, 2020	23.12	23.48	22.85	23.14
1846	NYSE	TMHC	Thu, Aug 6, 2020	23.52	23.80	23.24	23.35
1845	NYSE	TMHC	Wed, Aug 5, 2020	23.29	23.60	22.88	23.57
1844	NYSE	TMHC	Tue, Aug 4, 2020	23.43	23.84	22.97	23.14
1843	NYSE	TMHC	Mon, Aug 3, 2020	23.61	24.00	23.26	23.66
1842	NYSE	TMHC	Fri, Jul 31, 2020	24.19	24.20	22.94	23.45
1841	NYSE	TMHC	Thu, Jul 30, 2020	24.02	24.18	23.02	23.91
1840	NYSE	TMHC	Wed, Jul 29, 2020	23.74	24.91	23.71	24.75
1839	NYSE	TMHC	Tue, Jul 28, 2020	24.90	25.28	23.63	23.67
1838	NYSE	TMHC	Mon, Jul 27, 2020	24.06	24.93	23.78	24.91
1837	NYSE	TMHC	Fri, Jul 24, 2020	24.17	24.42	23.43	24.00
1836	NYSE	TMHC	Thu, Jul 23, 2020	25.67	25.95	23.77	24.47
1835	NYSE	TMHC	Wed, Jul 22, 2020	23.75	25.61	23.62	25.07
1834	NYSE	TMHC	Tue, Jul 21, 2020	24.21	24.22	23.47	24.04
1833	NYSE	TMHC	Mon, Jul 20, 2020	23.15	23.37	22.76	23.24
1832	NYSE	TMHC	Fri, Jul 17, 2020	23.03	23.63	22.80	23.34
1831	NYSE	TMHC	Thu, Jul 16, 2020	21.89	22.73	21.40	22.72
1830	NYSE	TMHC	Wed, Jul 15, 2020	22.45	22.45	21.33	21.94
1829	NYSE	TMHC	Tue, Jul 14, 2020	20.31	21.34	20.20	21.29
1828	NYSE	TMHC	Mon, Jul 13, 2020	21.80	22.13	20.44	20.48
1827	NYSE	TMHC	Fri, Jul 10, 2020	20.56	21.95	20.37	21.50
1826	NYSE	TMHC	Thu, Jul 9, 2020	22.53	22.61	20.33	20.46
1825	NYSE	TMHC	Wed, Jul 8, 2020	20.01	22.13	19.81	22.12
1824	NYSE	TMHC	Tue, Jul 7, 2020	19.07	19.40	18.88	18.92
1823	NYSE	TMHC	Mon, Jul 6, 2020	19.42	19.63	18.86	19.29
1822	NYSE	TMHC	Thu, Jul 2, 2020	19.20	19.34	18.52	18.67
1821	NYSE	TMHC	Wed, Jul 1, 2020	19.35	19.47	18.38	18.62
1820	NYSE	TMHC	Tue, Jun 30, 2020	19.09	19.46	18.68	19.29
1819	NYSE	TMHC	Mon, Jun 29, 2020	18.24	19.45	17.73	19.12
1818	NYSE	TMHC	Fri, Jun 26, 2020	18.26	18.44	17.55	17.97
1817	NYSE	TMHC	Thu, Jun 25, 2020	18.01	18.88	17.79	18.55
1816	NYSE	TMHC	Wed, Jun 24, 2020	19.44	19.63	17.77	18.66
1815	NYSE	TMHC	Tue, Jun 23, 2020	19.60	20.17	19.29	19.95
1814	NYSE	TMHC	Mon, Jun 22, 2020	18.78	19.32	18.34	19.27
1813	NYSE	TMHC	Fri, Jun 19, 2020	19.18	19.29	18.39	18.84
1812	NYSE	TMHC	Thu, Jun 18, 2020	19.24	19.63	18.70	18.80
1811	NYSE	TMHC	Wed, Jun 17, 2020	20.73	20.88	19.55	19.76
1810	NYSE	TMHC	Tue, Jun 16, 2020	21.41	21.54	19.69	20.80
1809	NYSE	TMHC	Mon, Jun 15, 2020	17.71	20.35	17.62	20.10
1808	NYSE	TMHC	Fri, Jun 12, 2020	18.99	19.46	18.06	18.86
1807	NYSE	TMHC	Thu, Jun 11, 2020	18.94	19.45	17.81	17.82
1806	NYSE	TMHC	Wed, Jun 10, 2020	20.16	20.79	19.40	20.46
1805	NYSE	TMHC	Tue, Jun 9, 2020	20.24	20.57	19.78	20.28
1804	NYSE	TMHC	Mon, Jun 8, 2020	21.93	22.33	20.44	20.77
1803	NYSE	TMHC	Fri, Jun 5, 2020	21.34	21.81	20.67	21.32
1802	NYSE	TMHC	Thu, Jun 4, 2020	20.54	20.76	19.68	19.91
1801	NYSE	TMHC	Wed, Jun 3, 2020	20.19	20.92	19.99	20.71
1800	NYSE	TMHC	Tue, Jun 2, 2020	20.10	20.24	19.36	19.71
1799	NYSE	TMHC	Mon, Jun 1, 2020	19.33	20.34	18.97	19.58
1798	NYSE	TMHC	Fri, May 29, 2020	18.91	19.75	18.78	19.33
1797	NYSE	TMHC	Thu, May 28, 2020	20.49	20.87	19.22	19.38
1796	NYSE	TMHC	Wed, May 27, 2020	19.42	20.30	18.52	20.01
1795	NYSE	TMHC	Tue, May 26, 2020	19.33	19.48	18.51	18.62
1794	NYSE	TMHC	Fri, May 22, 2020	17.68	18.20	17.37	18.16
1793	NYSE	TMHC	Thu, May 21, 2020	17.30	17.78	17.22	17.52
1792	NYSE	TMHC	Wed, May 20, 2020	17.11	17.56	16.72	17.11
1791	NYSE	TMHC	Tue, May 19, 2020	16.46	17.46	16.25	16.65
1790	NYSE	TMHC	Mon, May 18, 2020	15.82	17.00	15.73	16.82
1789	NYSE	TMHC	Fri, May 15, 2020	14.10	15.07	13.91	14.73
1788	NYSE	TMHC	Thu, May 14, 2020	13.23	14.38	12.83	14.28
1787	NYSE	TMHC	Wed, May 13, 2020	14.11	14.16	13.47	13.91
1786	NYSE	TMHC	Tue, May 12, 2020	15.70	15.83	14.28	14.33
1785	NYSE	TMHC	Mon, May 11, 2020	15.22	15.75	14.74	15.65
1784	NYSE	TMHC	Fri, May 8, 2020	14.85	15.86	14.53	15.74
1783	NYSE	TMHC	Thu, May 7, 2020	14.75	14.87	14.19	14.30
1782	NYSE	TMHC	Wed, May 6, 2020	14.50	15.15	14.09	14.77
1781	NYSE	TMHC	Tue, May 5, 2020	14.30	14.94	14.18	14.37
1780	NYSE	TMHC	Mon, May 4, 2020	13.18	14.07	12.80	13.92
1779	NYSE	TMHC	Fri, May 1, 2020	13.82	14.00	12.90	13.69
1778	NYSE	TMHC	Thu, Apr 30, 2020	15.07	15.16	14.24	14.55
1777	NYSE	TMHC	Wed, Apr 29, 2020	14.68	15.64	14.59	15.53
1776	NYSE	TMHC	Tue, Apr 28, 2020	12.89	13.87	12.64	13.80
1775	NYSE	TMHC	Mon, Apr 27, 2020	11.17	12.25	11.16	12.19
1774	NYSE	TMHC	Fri, Apr 24, 2020	10.39	11.15	10.37	11.02
1773	NYSE	TMHC	Thu, Apr 23, 2020	10.60	10.94	10.17	10.30
1772	NYSE	TMHC	Wed, Apr 22, 2020	11.25	11.42	10.48	10.49
1771	NYSE	TMHC	Tue, Apr 21, 2020	10.71	11.02	10.52	10.87
1770	NYSE	TMHC	Mon, Apr 20, 2020	11.26	11.66	10.83	11.18
1769	NYSE	TMHC	Fri, Apr 17, 2020	12.00	12.68	11.35	11.66
1768	NYSE	TMHC	Thu, Apr 16, 2020	11.26	11.42	10.90	11.32
1767	NYSE	TMHC	Wed, Apr 15, 2020	11.74	11.76	11.27	11.28
1766	NYSE	TMHC	Tue, Apr 14, 2020	11.88	12.68	11.45	12.62
1765	NYSE	TMHC	Mon, Apr 13, 2020	12.65	12.70	11.25	11.49
1764	NYSE	TMHC	Thu, Apr 9, 2020	12.67	13.67	12.36	12.95
1763	NYSE	TMHC	Wed, Apr 8, 2020	10.73	12.00	10.44	11.72
1762	NYSE	TMHC	Tue, Apr 7, 2020	10.96	11.58	10.11	10.38
1761	NYSE	TMHC	Mon, Apr 6, 2020	8.87	10.32	8.78	9.96
1760	NYSE	TMHC	Fri, Apr 3, 2020	8.21	8.40	7.85	8.21
1759	NYSE	TMHC	Thu, Apr 2, 2020	8.90	9.22	8.02	8.25
1758	NYSE	TMHC	Wed, Apr 1, 2020	10.29	10.44	8.94	9.00
1757	NYSE	TMHC	Tue, Mar 31, 2020	11.23	11.35	10.79	11.00
1756	NYSE	TMHC	Mon, Mar 30, 2020	11.07	11.42	10.59	11.29
1755	NYSE	TMHC	Fri, Mar 27, 2020	11.23	12.23	11.12	11.25
1754	NYSE	TMHC	Thu, Mar 26, 2020	12.21	12.30	11.03	11.92
1753	NYSE	TMHC	Wed, Mar 25, 2020	10.44	12.46	9.97	12.04
1752	NYSE	TMHC	Tue, Mar 24, 2020	8.66	10.02	8.62	10.02
1751	NYSE	TMHC	Mon, Mar 23, 2020	8.24	8.28	7.29	7.97
1750	NYSE	TMHC	Fri, Mar 20, 2020	8.66	8.79	7.83	8.24
1749	NYSE	TMHC	Thu, Mar 19, 2020	6.85	8.34	6.39	8.32
1748	NYSE	TMHC	Wed, Mar 18, 2020	8.10	8.52	6.78	7.05
1747	NYSE	TMHC	Tue, Mar 17, 2020	9.79	10.08	8.10	8.59
1746	NYSE	TMHC	Mon, Mar 16, 2020	12.75	12.91	9.13	9.35
1745	NYSE	TMHC	Fri, Mar 13, 2020	14.91	14.91	13.04	14.52
1744	NYSE	TMHC	Thu, Mar 12, 2020	15.33	15.40	13.73	13.84
1743	NYSE	TMHC	Wed, Mar 11, 2020	18.18	18.57	16.43	16.70
1742	NYSE	TMHC	Tue, Mar 10, 2020	19.18	19.37	17.10	18.81
1741	NYSE	TMHC	Mon, Mar 9, 2020	20.41	20.41	18.50	18.51
1740	NYSE	TMHC	Fri, Mar 6, 2020	22.25	22.50	21.10	21.70
1739	NYSE	TMHC	Thu, Mar 5, 2020	23.62	23.82	22.90	23.10
1738	NYSE	TMHC	Wed, Mar 4, 2020	23.98	24.72	23.44	24.20
1737	NYSE	TMHC	Tue, Mar 3, 2020	23.76	24.52	23.03	23.49
1736	NYSE	TMHC	Mon, Mar 2, 2020	22.71	23.82	22.47	23.82
1735	NYSE	TMHC	Fri, Feb 28, 2020	22.77	23.09	22.01	22.52
1734	NYSE	TMHC	Thu, Feb 27, 2020	23.57	24.45	23.08	23.52
1733	NYSE	TMHC	Wed, Feb 26, 2020	25.58	25.58	24.05	24.10
1732	NYSE	TMHC	Tue, Feb 25, 2020	27.42	27.43	25.63	25.70
1731	NYSE	TMHC	Mon, Feb 24, 2020	27.37	27.89	27.32	27.47
1730	NYSE	TMHC	Fri, Feb 21, 2020	28.38	28.47	27.85	28.02
1729	NYSE	TMHC	Thu, Feb 20, 2020	27.88	28.36	27.72	28.30
1728	NYSE	TMHC	Wed, Feb 19, 2020	27.94	28.24	27.74	27.80
1727	NYSE	TMHC	Tue, Feb 18, 2020	27.80	27.96	27.65	27.80
1726	NYSE	TMHC	Fri, Feb 14, 2020	27.50	27.88	27.23	27.78
1725	NYSE	TMHC	Thu, Feb 13, 2020	26.71	27.56	26.48	27.47
1724	NYSE	TMHC	Wed, Feb 12, 2020	26.83	27.00	26.50	26.79
1723	NYSE	TMHC	Tue, Feb 11, 2020	26.40	26.95	26.01	26.94
1722	NYSE	TMHC	Mon, Feb 10, 2020	26.16	26.63	25.98	26.28
1721	NYSE	TMHC	Fri, Feb 7, 2020	26.53	26.62	25.98	26.20
1720	NYSE	TMHC	Thu, Feb 6, 2020	27.55	27.62	26.24	26.50
1719	NYSE	TMHC	Wed, Feb 5, 2020	27.05	27.51	26.05	27.32
1718	NYSE	TMHC	Tue, Feb 4, 2020	26.81	26.97	26.50	26.62
1717	NYSE	TMHC	Mon, Feb 3, 2020	26.36	26.74	25.92	26.65
1716	NYSE	TMHC	Fri, Jan 31, 2020	25.97	26.30	25.55	25.88
1715	NYSE	TMHC	Thu, Jan 30, 2020	25.89	26.51	25.88	26.13
1714	NYSE	TMHC	Wed, Jan 29, 2020	26.19	26.40	25.56	25.88
1713	NYSE	TMHC	Tue, Jan 28, 2020	26.37	26.52	26.11	26.19
1712	NYSE	TMHC	Mon, Jan 27, 2020	25.76	26.23	25.69	25.98
1711	NYSE	TMHC	Fri, Jan 24, 2020	26.09	26.43	25.62	25.90
1710	NYSE	TMHC	Thu, Jan 23, 2020	25.47	26.19	25.44	26.01
1709	NYSE	TMHC	Wed, Jan 22, 2020	25.03	25.61	25.01	25.43
1708	NYSE	TMHC	Tue, Jan 21, 2020	24.50	25.01	24.39	24.97
1707	NYSE	TMHC	Fri, Jan 17, 2020	24.90	25.07	24.39	24.44
1706	NYSE	TMHC	Thu, Jan 16, 2020	24.68	24.91	24.41	24.72
1705	NYSE	TMHC	Wed, Jan 15, 2020	23.95	24.55	23.91	24.52
1704	NYSE	TMHC	Tue, Jan 14, 2020	23.62	23.92	23.57	23.83
1703	NYSE	TMHC	Mon, Jan 13, 2020	23.51	23.75	23.42	23.67
1702	NYSE	TMHC	Fri, Jan 10, 2020	23.15	23.54	23.02	23.42
1701	NYSE	TMHC	Thu, Jan 9, 2020	23.39	23.49	23.16	23.27
1700	NYSE	TMHC	Wed, Jan 8, 2020	23.20	24.00	23.13	23.43
1699	NYSE	TMHC	Tue, Jan 7, 2020	22.87	23.08	22.86	22.91
1698	NYSE	TMHC	Mon, Jan 6, 2020	22.09	22.91	22.09	22.83
1697	NYSE	TMHC	Fri, Jan 3, 2020	21.84	22.10	21.80	22.09
1696	NYSE	TMHC	Thu, Jan 2, 2020	21.93	22.09	21.69	21.99
1695	NYSE	TMHC	Tue, Dec 31, 2019	21.74	22.08	21.74	21.86
1694	NYSE	TMHC	Mon, Dec 30, 2019	21.94	21.94	21.61	21.81
1693	NYSE	TMHC	Fri, Dec 27, 2019	21.80	22.10	21.76	21.98
1692	NYSE	TMHC	Thu, Dec 26, 2019	21.99	22.07	21.67	21.78
1691	NYSE	TMHC	Tue, Dec 24, 2019	21.62	21.98	21.60	21.97
1690	NYSE	TMHC	Mon, Dec 23, 2019	22.12	22.29	21.49	21.63
1689	NYSE	TMHC	Fri, Dec 20, 2019	21.68	22.15	21.59	22.13
1688	NYSE	TMHC	Thu, Dec 19, 2019	21.98	22.00	21.43	21.67
1687	NYSE	TMHC	Wed, Dec 18, 2019	22.46	22.69	21.97	22.09
1686	NYSE	TMHC	Tue, Dec 17, 2019	22.38	22.71	22.22	22.33
1685	NYSE	TMHC	Mon, Dec 16, 2019	22.55	22.66	22.31	22.45
1684	NYSE	TMHC	Fri, Dec 13, 2019	22.48	22.61	22.30	22.47
1683	NYSE	TMHC	Thu, Dec 12, 2019	23.35	23.46	22.51	22.53
1682	NYSE	TMHC	Wed, Dec 11, 2019	23.16	23.50	22.98	23.36
1681	NYSE	TMHC	Tue, Dec 10, 2019	23.12	23.19	22.92	23.15
1680	NYSE	TMHC	Mon, Dec 9, 2019	22.90	23.20	22.83	23.11
1679	NYSE	TMHC	Fri, Dec 6, 2019	23.33	23.42	22.86	22.88
1678	NYSE	TMHC	Thu, Dec 5, 2019	22.95	23.37	22.95	23.27
1677	NYSE	TMHC	Wed, Dec 4, 2019	22.94	23.10	22.65	22.95
1676	NYSE	TMHC	Tue, Dec 3, 2019	22.62	22.95	22.47	22.92
1675	NYSE	TMHC	Mon, Dec 2, 2019	23.16	23.17	22.52	22.74
1674	NYSE	TMHC	Fri, Nov 29, 2019	23.34	23.53	23.17	23.22
1673	NYSE	TMHC	Wed, Nov 27, 2019	23.81	23.89	23.44	23.47
1672	NYSE	TMHC	Tue, Nov 26, 2019	22.82	23.75	22.82	23.71
1671	NYSE	TMHC	Mon, Nov 25, 2019	22.70	23.18	22.70	23.09
1670	NYSE	TMHC	Fri, Nov 22, 2019	23.00	23.08	22.69	22.71
1669	NYSE	TMHC	Thu, Nov 21, 2019	23.20	23.38	22.88	22.99
1668	NYSE	TMHC	Wed, Nov 20, 2019	23.08	23.31	22.90	23.09
1667	NYSE	TMHC	Tue, Nov 19, 2019	23.17	23.32	22.96	23.16
1666	NYSE	TMHC	Mon, Nov 18, 2019	22.87	23.27	22.73	23.08
1665	NYSE	TMHC	Fri, Nov 15, 2019	22.98	23.20	22.73	22.80
1664	NYSE	TMHC	Thu, Nov 14, 2019	22.68	23.11	22.62	23.00
1663	NYSE	TMHC	Wed, Nov 13, 2019	22.79	22.94	22.60	22.73
1662	NYSE	TMHC	Tue, Nov 12, 2019	22.64	22.97	22.06	22.83
1661	NYSE	TMHC	Mon, Nov 11, 2019	21.70	22.43	21.62	22.37
1660	NYSE	TMHC	Fri, Nov 8, 2019	22.03	22.03	21.71	21.80
1659	NYSE	TMHC	Thu, Nov 7, 2019	22.74	22.74	21.81	21.98
1658	NYSE	TMHC	Wed, Nov 6, 2019	22.37	22.86	21.70	22.51
1657	NYSE	TMHC	Tue, Nov 5, 2019	24.16	24.29	23.62	23.69
1656	NYSE	TMHC	Mon, Nov 4, 2019	25.07	25.10	23.99	24.13
1655	NYSE	TMHC	Fri, Nov 1, 2019	25.25	25.45	24.88	24.94
1654	NYSE	TMHC	Thu, Oct 31, 2019	24.53	25.19	24.44	25.05
1653	NYSE	TMHC	Wed, Oct 30, 2019	26.00	26.00	23.84	24.61
1652	NYSE	TMHC	Tue, Oct 29, 2019	26.46	26.93	26.29	26.41
1651	NYSE	TMHC	Mon, Oct 28, 2019	27.42	27.45	26.50	26.55
1650	NYSE	TMHC	Fri, Oct 25, 2019	27.21	27.55	27.21	27.30
1649	NYSE	TMHC	Thu, Oct 24, 2019	27.38	27.40	27.18	27.20
1648	NYSE	TMHC	Wed, Oct 23, 2019	27.23	27.51	26.91	27.41
1647	NYSE	TMHC	Tue, Oct 22, 2019	27.55	27.62	27.14	27.21
1646	NYSE	TMHC	Mon, Oct 21, 2019	27.85	28.00	27.32	27.38
1645	NYSE	TMHC	Fri, Oct 18, 2019	27.65	27.79	27.44	27.65
1644	NYSE	TMHC	Thu, Oct 17, 2019	27.34	27.68	27.27	27.68
1643	NYSE	TMHC	Wed, Oct 16, 2019	26.45	27.20	26.40	27.18
1642	NYSE	TMHC	Tue, Oct 15, 2019	25.97	26.46	25.86	26.45
1641	NYSE	TMHC	Mon, Oct 14, 2019	25.63	25.90	25.60	25.83
1640	NYSE	TMHC	Fri, Oct 11, 2019	26.19	26.26	25.58	25.60
1639	NYSE	TMHC	Thu, Oct 10, 2019	25.66	26.00	25.53	25.90
1638	NYSE	TMHC	Wed, Oct 9, 2019	26.01	26.02	25.51	25.67
1637	NYSE	TMHC	Tue, Oct 8, 2019	25.82	26.04	25.69	25.77
1636	NYSE	TMHC	Mon, Oct 7, 2019	26.11	26.20	25.92	26.01
1635	NYSE	TMHC	Fri, Oct 4, 2019	25.70	26.24	25.70	26.24
1634	NYSE	TMHC	Thu, Oct 3, 2019	25.53	25.84	25.35	25.70
1633	NYSE	TMHC	Wed, Oct 2, 2019	25.57	25.64	25.01	25.48
1632	NYSE	TMHC	Tue, Oct 1, 2019	25.99	26.10	25.52	25.58
1631	NYSE	TMHC	Mon, Sep 30, 2019	25.44	26.10	25.44	25.94
1630	NYSE	TMHC	Fri, Sep 27, 2019	25.85	25.95	25.30	25.33
1629	NYSE	TMHC	Thu, Sep 26, 2019	25.72	25.89	25.43	25.78
1628	NYSE	TMHC	Wed, Sep 25, 2019	25.10	25.46	25.01	25.46
1627	NYSE	TMHC	Tue, Sep 24, 2019	25.13	25.35	24.92	24.94
1626	NYSE	TMHC	Mon, Sep 23, 2019	25.05	25.29	24.85	25.09
1625	NYSE	TMHC	Fri, Sep 20, 2019	25.22	25.42	25.03	25.12
1624	NYSE	TMHC	Thu, Sep 19, 2019	25.00	25.52	24.93	25.22
1623	NYSE	TMHC	Wed, Sep 18, 2019	24.96	25.25	24.51	25.04
1622	NYSE	TMHC	Tue, Sep 17, 2019	24.52	24.92	24.40	24.87
1621	NYSE	TMHC	Mon, Sep 16, 2019	24.38	24.72	24.27	24.60
1620	NYSE	TMHC	Fri, Sep 13, 2019	24.73	24.95	24.22	24.39
1619	NYSE	TMHC	Thu, Sep 12, 2019	24.34	24.72	24.22	24.51
1618	NYSE	TMHC	Wed, Sep 11, 2019	23.85	24.25	23.57	24.17
1617	NYSE	TMHC	Tue, Sep 10, 2019	24.01	24.08	23.38	23.60
1616	NYSE	TMHC	Mon, Sep 9, 2019	24.31	24.49	23.91	24.07
1615	NYSE	TMHC	Fri, Sep 6, 2019	24.41	24.72	24.09	24.25
1614	NYSE	TMHC	Thu, Sep 5, 2019	24.60	24.68	24.08	24.29
1613	NYSE	TMHC	Wed, Sep 4, 2019	24.25	24.72	24.10	24.40
1612	NYSE	TMHC	Tue, Sep 3, 2019	23.75	24.18	23.69	24.16
1611	NYSE	TMHC	Fri, Aug 30, 2019	23.63	23.90	23.32	23.86
1610	NYSE	TMHC	Thu, Aug 29, 2019	23.66	23.84	23.39	23.52
1609	NYSE	TMHC	Wed, Aug 28, 2019	22.98	23.49	22.77	23.42
1608	NYSE	TMHC	Tue, Aug 27, 2019	23.40	23.52	23.05	23.06
1607	NYSE	TMHC	Mon, Aug 26, 2019	23.25	23.37	22.91	23.23
1606	NYSE	TMHC	Fri, Aug 23, 2019	23.50	23.86	23.05	23.07
1605	NYSE	TMHC	Thu, Aug 22, 2019	23.46	23.78	23.27	23.71
1604	NYSE	TMHC	Wed, Aug 21, 2019	23.45	23.52	23.12	23.44
1603	NYSE	TMHC	Tue, Aug 20, 2019	23.02	23.33	22.90	23.22
1602	NYSE	TMHC	Mon, Aug 19, 2019	22.76	23.15	22.72	22.94
1601	NYSE	TMHC	Fri, Aug 16, 2019	22.20	22.61	22.12	22.47
1600	NYSE	TMHC	Thu, Aug 15, 2019	22.39	22.41	22.06	22.13
1599	NYSE	TMHC	Wed, Aug 14, 2019	22.58	22.69	22.30	22.32
1598	NYSE	TMHC	Tue, Aug 13, 2019	22.00	22.96	22.00	22.84
1597	NYSE	TMHC	Mon, Aug 12, 2019	22.30	22.34	22.03	22.05
1596	NYSE	TMHC	Fri, Aug 9, 2019	22.72	22.72	22.37	22.43
1595	NYSE	TMHC	Thu, Aug 8, 2019	22.80	22.99	22.71	22.75
1594	NYSE	TMHC	Wed, Aug 7, 2019	22.35	22.95	22.25	22.80
1593	NYSE	TMHC	Tue, Aug 6, 2019	22.22	22.63	22.22	22.49
1592	NYSE	TMHC	Mon, Aug 5, 2019	22.60	22.77	21.99	22.15
1591	NYSE	TMHC	Fri, Aug 2, 2019	22.78	22.90	22.60	22.81
1590	NYSE	TMHC	Thu, Aug 1, 2019	22.99	22.99	22.34	22.89
1589	NYSE	TMHC	Wed, Jul 31, 2019	22.63	22.95	22.25	22.52
1588	NYSE	TMHC	Tue, Jul 30, 2019	21.88	22.51	21.66	22.43
1587	NYSE	TMHC	Mon, Jul 29, 2019	22.20	22.23	21.73	21.94
1586	NYSE	TMHC	Fri, Jul 26, 2019	22.23	22.47	22.04	22.17
1585	NYSE	TMHC	Thu, Jul 25, 2019	21.87	22.24	21.67	22.21
1584	NYSE	TMHC	Wed, Jul 24, 2019	21.22	21.73	21.20	21.68
1583	NYSE	TMHC	Tue, Jul 23, 2019	21.91	22.34	21.15	21.23
1582	NYSE	TMHC	Mon, Jul 22, 2019	22.00	22.13	21.76	21.78
1581	NYSE	TMHC	Fri, Jul 19, 2019	22.41	22.41	21.87	21.93
1580	NYSE	TMHC	Thu, Jul 18, 2019	21.65	22.56	21.52	22.30
1579	NYSE	TMHC	Wed, Jul 17, 2019	21.61	21.68	21.31	21.46
1578	NYSE	TMHC	Tue, Jul 16, 2019	21.35	21.68	21.23	21.60
1577	NYSE	TMHC	Mon, Jul 15, 2019	21.66	21.70	21.19	21.38
1576	NYSE	TMHC	Fri, Jul 12, 2019	21.17	21.69	21.17	21.57
1575	NYSE	TMHC	Thu, Jul 11, 2019	21.31	21.37	20.93	21.11
1574	NYSE	TMHC	Wed, Jul 10, 2019	21.24	21.41	21.01	21.30
1573	NYSE	TMHC	Tue, Jul 9, 2019	21.19	21.28	20.99	21.08
1572	NYSE	TMHC	Mon, Jul 8, 2019	21.19	21.39	21.02	21.27
1571	NYSE	TMHC	Fri, Jul 5, 2019	21.27	21.37	20.86	21.14
1570	NYSE	TMHC	Wed, Jul 3, 2019	21.15	21.44	21.03	21.41
1569	NYSE	TMHC	Tue, Jul 2, 2019	21.18	21.22	20.79	21.14
1568	NYSE	TMHC	Mon, Jul 1, 2019	21.00	21.20	20.76	21.07
1567	NYSE	TMHC	Fri, Jun 28, 2019	20.28	21.00	20.28	20.96
1566	NYSE	TMHC	Thu, Jun 27, 2019	19.71	20.31	19.47	20.31
1565	NYSE	TMHC	Wed, Jun 26, 2019	19.60	19.86	19.43	19.49
1564	NYSE	TMHC	Tue, Jun 25, 2019	20.08	20.11	19.48	19.68
1563	NYSE	TMHC	Mon, Jun 24, 2019	19.69	19.99	19.42	19.75
1562	NYSE	TMHC	Fri, Jun 21, 2019	20.37	20.37	19.59	19.67
1561	NYSE	TMHC	Thu, Jun 20, 2019	20.28	20.51	20.07	20.51
1560	NYSE	TMHC	Wed, Jun 19, 2019	20.18	20.18	19.56	20.10
1559	NYSE	TMHC	Tue, Jun 18, 2019	20.35	20.66	19.94	20.22
1558	NYSE	TMHC	Mon, Jun 17, 2019	20.64	20.74	20.02	20.31
1557	NYSE	TMHC	Fri, Jun 14, 2019	20.47	20.74	20.34	20.67
1556	NYSE	TMHC	Thu, Jun 13, 2019	20.44	20.78	20.44	20.55
1555	NYSE	TMHC	Wed, Jun 12, 2019	20.40	20.66	20.21	20.37
1554	NYSE	TMHC	Tue, Jun 11, 2019	20.83	20.83	20.22	20.39
1553	NYSE	TMHC	Mon, Jun 10, 2019	20.62	20.80	20.58	20.72
1552	NYSE	TMHC	Fri, Jun 7, 2019	20.50	20.75	20.24	20.60
1551	NYSE	TMHC	Thu, Jun 6, 2019	20.56	20.82	20.26	20.42
1550	NYSE	TMHC	Wed, Jun 5, 2019	20.59	20.72	20.19	20.58
1549	NYSE	TMHC	Tue, Jun 4, 2019	20.31	20.64	20.16	20.60
1548	NYSE	TMHC	Mon, Jun 3, 2019	20.00	20.50	19.86	20.13
1547	NYSE	TMHC	Fri, May 31, 2019	19.84	20.13	19.72	19.97
1546	NYSE	TMHC	Thu, May 30, 2019	20.10	20.33	19.78	19.99
1545	NYSE	TMHC	Wed, May 29, 2019	20.20	20.34	19.87	20.09
1544	NYSE	TMHC	Tue, May 28, 2019	20.63	20.72	20.34	20.36
1543	NYSE	TMHC	Fri, May 24, 2019	20.33	20.63	20.24	20.61
1542	NYSE	TMHC	Thu, May 23, 2019	20.46	20.77	20.16	20.19
1541	NYSE	TMHC	Wed, May 22, 2019	20.53	20.92	20.40	20.59
1540	NYSE	TMHC	Tue, May 21, 2019	20.49	20.86	20.46	20.84
1539	NYSE	TMHC	Mon, May 20, 2019	20.77	21.05	20.45	20.49
1538	NYSE	TMHC	Fri, May 17, 2019	21.16	21.38	20.87	20.94
1537	NYSE	TMHC	Thu, May 16, 2019	21.35	21.56	21.01	21.34
1536	NYSE	TMHC	Wed, May 15, 2019	20.88	20.97	20.57	20.85
1535	NYSE	TMHC	Tue, May 14, 2019	20.41	21.27	20.37	21.02
1534	NYSE	TMHC	Mon, May 13, 2019	20.65	20.65	20.23	20.45
1533	NYSE	TMHC	Fri, May 10, 2019	20.37	20.55	20.09	20.39
1532	NYSE	TMHC	Thu, May 9, 2019	20.17	20.44	19.96	20.38
1531	NYSE	TMHC	Wed, May 8, 2019	20.53	20.72	20.23	20.23
1530	NYSE	TMHC	Tue, May 7, 2019	20.58	20.74	20.28	20.52
1529	NYSE	TMHC	Mon, May 6, 2019	20.44	20.78	20.19	20.70
1528	NYSE	TMHC	Fri, May 3, 2019	20.63	20.91	20.40	20.62
1527	NYSE	TMHC	Thu, May 2, 2019	20.77	21.44	20.73	21.25
1526	NYSE	TMHC	Wed, May 1, 2019	20.05	21.65	20.05	20.63
1525	NYSE	TMHC	Tue, Apr 30, 2019	18.95	19.43	18.95	19.36
1524	NYSE	TMHC	Mon, Apr 29, 2019	18.89	19.24	18.82	18.96
1523	NYSE	TMHC	Fri, Apr 26, 2019	18.83	18.95	18.55	18.84
1522	NYSE	TMHC	Thu, Apr 25, 2019	19.21	19.36	18.56	18.85
1521	NYSE	TMHC	Wed, Apr 24, 2019	19.51	19.76	19.29	19.45
1520	NYSE	TMHC	Tue, Apr 23, 2019	19.26	19.64	19.17	19.41
1519	NYSE	TMHC	Mon, Apr 22, 2019	19.42	19.51	19.01	19.07
1518	NYSE	TMHC	Thu, Apr 18, 2019	19.32	19.73	19.23	19.56
1517	NYSE	TMHC	Wed, Apr 17, 2019	19.20	19.43	19.14	19.39
1516	NYSE	TMHC	Tue, Apr 16, 2019	19.18	19.26	18.84	19.22
1515	NYSE	TMHC	Mon, Apr 15, 2019	18.96	19.16	18.73	19.09
1514	NYSE	TMHC	Fri, Apr 12, 2019	19.10	19.24	18.79	18.95
1513	NYSE	TMHC	Thu, Apr 11, 2019	18.76	19.11	18.70	19.05
1512	NYSE	TMHC	Wed, Apr 10, 2019	18.52	18.85	18.51	18.80
1511	NYSE	TMHC	Tue, Apr 9, 2019	18.57	18.72	18.42	18.51
1510	NYSE	TMHC	Mon, Apr 8, 2019	18.43	18.66	18.31	18.61
1509	NYSE	TMHC	Fri, Apr 5, 2019	18.09	18.53	18.09	18.45
1508	NYSE	TMHC	Thu, Apr 4, 2019	17.42	18.03	17.40	17.97
1507	NYSE	TMHC	Wed, Apr 3, 2019	17.66	17.80	17.35	17.41
1506	NYSE	TMHC	Tue, Apr 2, 2019	17.80	17.80	17.32	17.51
1505	NYSE	TMHC	Mon, Apr 1, 2019	17.80	17.89	17.48	17.81
1504	NYSE	TMHC	Fri, Mar 29, 2019	18.23	18.33	17.72	17.75
1503	NYSE	TMHC	Thu, Mar 28, 2019	18.37	18.56	17.92	18.15
1502	NYSE	TMHC	Wed, Mar 27, 2019	17.90	18.59	17.81	18.33
1501	NYSE	TMHC	Tue, Mar 26, 2019	17.90	17.99	17.45	17.67
1500	NYSE	TMHC	Mon, Mar 25, 2019	17.20	17.88	17.13	17.84
1499	NYSE	TMHC	Fri, Mar 22, 2019	17.37	17.71	17.23	17.27
1498	NYSE	TMHC	Thu, Mar 21, 2019	16.96	17.69	16.95	17.45
1497	NYSE	TMHC	Wed, Mar 20, 2019	17.14	17.29	16.62	16.97
1496	NYSE	TMHC	Tue, Mar 19, 2019	17.84	17.99	17.16	17.19
1495	NYSE	TMHC	Mon, Mar 18, 2019	17.68	17.91	17.61	17.80
1494	NYSE	TMHC	Fri, Mar 15, 2019	17.66	17.85	17.52	17.68
1493	NYSE	TMHC	Thu, Mar 14, 2019	17.58	17.65	17.34	17.57
1492	NYSE	TMHC	Wed, Mar 13, 2019	17.51	17.75	17.47	17.62
1491	NYSE	TMHC	Tue, Mar 12, 2019	17.43	17.52	17.08	17.51
1490	NYSE	TMHC	Mon, Mar 11, 2019	17.10	17.39	16.81	17.37
1489	NYSE	TMHC	Fri, Mar 8, 2019	16.57	16.96	16.40	16.79
1488	NYSE	TMHC	Thu, Mar 7, 2019	16.50	16.74	16.07	16.60
1487	NYSE	TMHC	Wed, Mar 6, 2019	16.64	16.73	16.13	16.13
1486	NYSE	TMHC	Tue, Mar 5, 2019	16.74	16.87	16.52	16.62
1485	NYSE	TMHC	Mon, Mar 4, 2019	16.47	16.76	16.47	16.68
1484	NYSE	TMHC	Fri, Mar 1, 2019	16.93	16.93	16.25	16.44
1483	NYSE	TMHC	Thu, Feb 28, 2019	16.88	16.94	16.68	16.77
1482	NYSE	TMHC	Wed, Feb 27, 2019	17.12	17.54	16.69	16.97
1481	NYSE	TMHC	Tue, Feb 26, 2019	17.69	17.89	17.11	17.13
1480	NYSE	TMHC	Mon, Feb 25, 2019	18.35	18.36	17.81	17.82
1479	NYSE	TMHC	Fri, Feb 22, 2019	18.31	18.43	18.17	18.24
1478	NYSE	TMHC	Thu, Feb 21, 2019	17.81	18.28	17.67	18.20
1477	NYSE	TMHC	Wed, Feb 20, 2019	18.13	18.27	17.91	17.96
1476	NYSE	TMHC	Tue, Feb 19, 2019	18.07	18.36	17.95	18.18
1475	NYSE	TMHC	Fri, Feb 15, 2019	18.45	18.52	17.92	18.11
1474	NYSE	TMHC	Thu, Feb 14, 2019	18.68	18.82	18.37	18.49
1473	NYSE	TMHC	Wed, Feb 13, 2019	19.01	19.64	18.44	18.90
1472	NYSE	TMHC	Tue, Feb 12, 2019	19.00	19.87	19.00	19.76
1471	NYSE	TMHC	Mon, Feb 11, 2019	18.89	18.92	18.74	18.86
1470	NYSE	TMHC	Fri, Feb 8, 2019	18.91	19.18	18.63	18.85
1469	NYSE	TMHC	Thu, Feb 7, 2019	18.97	19.30	18.81	19.05
1468	NYSE	TMHC	Wed, Feb 6, 2019	19.30	19.49	18.94	19.05
1467	NYSE	TMHC	Tue, Feb 5, 2019	18.92	19.34	18.92	19.28
1466	NYSE	TMHC	Mon, Feb 4, 2019	18.90	19.01	18.73	18.97
1465	NYSE	TMHC	Fri, Feb 1, 2019	18.89	19.30	18.83	18.95
1464	NYSE	TMHC	Thu, Jan 31, 2019	18.63	19.20	18.54	18.90
1463	NYSE	TMHC	Wed, Jan 30, 2019	18.50	18.71	18.13	18.57
1462	NYSE	TMHC	Tue, Jan 29, 2019	17.87	18.47	17.44	18.43
1461	NYSE	TMHC	Mon, Jan 28, 2019	17.85	18.37	17.83	18.04
1460	NYSE	TMHC	Fri, Jan 25, 2019	18.10	18.46	17.91	17.99
1459	NYSE	TMHC	Thu, Jan 24, 2019	17.53	17.97	17.53	17.94
1458	NYSE	TMHC	Wed, Jan 23, 2019	17.23	17.65	17.17	17.50
1457	NYSE	TMHC	Tue, Jan 22, 2019	17.40	17.62	17.09	17.16
1456	NYSE	TMHC	Fri, Jan 18, 2019	17.91	18.03	17.53	17.53
1455	NYSE	TMHC	Thu, Jan 17, 2019	17.71	18.05	17.51	17.91
1454	NYSE	TMHC	Wed, Jan 16, 2019	18.14	18.28	17.82	17.92
1453	NYSE	TMHC	Tue, Jan 15, 2019	18.00	18.18	17.83	18.16
1452	NYSE	TMHC	Mon, Jan 14, 2019	17.79	18.28	17.79	17.91
1451	NYSE	TMHC	Fri, Jan 11, 2019	18.28	18.77	18.05	18.22
1450	NYSE	TMHC	Thu, Jan 10, 2019	18.69	18.86	18.29	18.48
1449	NYSE	TMHC	Wed, Jan 9, 2019	18.43	18.83	18.12	18.63
1448	NYSE	TMHC	Tue, Jan 8, 2019	18.21	18.41	17.74	18.29
1447	NYSE	TMHC	Mon, Jan 7, 2019	17.36	18.15	17.13	18.04
1446	NYSE	TMHC	Fri, Jan 4, 2019	16.77	17.50	16.74	17.39
1445	NYSE	TMHC	Thu, Jan 3, 2019	16.37	16.91	16.24	16.55
1444	NYSE	TMHC	Wed, Jan 2, 2019	15.74	16.62	15.65	16.48
1443	NYSE	TMHC	Mon, Dec 31, 2018	16.08	16.27	15.53	15.90
1442	NYSE	TMHC	Fri, Dec 28, 2018	15.87	16.26	15.70	16.00
1441	NYSE	TMHC	Thu, Dec 27, 2018	15.47	16.02	15.47	15.83
1440	NYSE	TMHC	Wed, Dec 26, 2018	15.29	15.77	15.03	15.74
1439	NYSE	TMHC	Mon, Dec 24, 2018	15.62	15.72	15.17	15.21
1438	NYSE	TMHC	Fri, Dec 21, 2018	16.36	16.72	15.63	15.65
1437	NYSE	TMHC	Thu, Dec 20, 2018	16.47	16.74	16.22	16.32
1436	NYSE	TMHC	Wed, Dec 19, 2018	16.78	17.17	16.47	16.48
1435	NYSE	TMHC	Tue, Dec 18, 2018	16.90	17.14	16.70	16.77
1434	NYSE	TMHC	Mon, Dec 17, 2018	16.42	16.88	16.42	16.66
1433	NYSE	TMHC	Fri, Dec 14, 2018	16.48	16.94	16.43	16.53
1432	NYSE	TMHC	Thu, Dec 13, 2018	16.65	16.99	16.61	16.62
1431	NYSE	TMHC	Wed, Dec 12, 2018	16.36	16.92	16.15	16.64
1430	NYSE	TMHC	Tue, Dec 11, 2018	16.52	16.72	16.29	16.29
1429	NYSE	TMHC	Mon, Dec 10, 2018	17.16	17.36	16.25	16.29
1428	NYSE	TMHC	Fri, Dec 7, 2018	17.06	17.43	17.00	17.11
1427	NYSE	TMHC	Thu, Dec 6, 2018	16.41	17.11	16.41	17.06
1426	NYSE	TMHC	Tue, Dec 4, 2018	16.88	17.13	16.48	16.63
1425	NYSE	TMHC	Mon, Dec 3, 2018	17.18	17.21	16.45	17.17
1424	NYSE	TMHC	Fri, Nov 30, 2018	16.91	17.15	16.84	16.91
1423	NYSE	TMHC	Thu, Nov 29, 2018	16.96	17.22	16.82	16.94
1422	NYSE	TMHC	Wed, Nov 28, 2018	16.62	17.13	16.06	17.07
1421	NYSE	TMHC	Tue, Nov 27, 2018	16.43	16.73	16.43	16.58
1420	NYSE	TMHC	Mon, Nov 26, 2018	16.97	16.99	16.38	16.52
1419	NYSE	TMHC	Fri, Nov 23, 2018	16.55	17.04	16.55	16.79
1418	NYSE	TMHC	Wed, Nov 21, 2018	16.22	16.74	16.17	16.66
1417	NYSE	TMHC	Tue, Nov 20, 2018	15.76	16.21	15.71	16.00
1416	NYSE	TMHC	Mon, Nov 19, 2018	15.85	16.20	15.67	16.04
1415	NYSE	TMHC	Fri, Nov 16, 2018	15.21	15.88	15.21	15.88
1414	NYSE	TMHC	Thu, Nov 15, 2018	15.88	15.88	15.04	15.36
1413	NYSE	TMHC	Wed, Nov 14, 2018	16.41	16.73	15.99	16.18
1412	NYSE	TMHC	Tue, Nov 13, 2018	16.21	16.62	16.07	16.20
1411	NYSE	TMHC	Mon, Nov 12, 2018	16.10	16.37	15.91	16.09
1410	NYSE	TMHC	Fri, Nov 9, 2018	15.92	16.39	15.79	16.04
1409	NYSE	TMHC	Thu, Nov 8, 2018	16.11	16.39	15.67	15.98
1408	NYSE	TMHC	Wed, Nov 7, 2018	16.39	16.39	15.96	16.36
1407	NYSE	TMHC	Tue, Nov 6, 2018	16.43	16.50	16.02	16.27
1406	NYSE	TMHC	Mon, Nov 5, 2018	16.22	16.68	16.14	16.52
1405	NYSE	TMHC	Fri, Nov 2, 2018	16.39	16.51	15.88	16.33
1404	NYSE	TMHC	Thu, Nov 1, 2018	16.62	17.25	16.24	16.25
1403	NYSE	TMHC	Wed, Oct 31, 2018	16.37	16.78	15.35	16.54
1402	NYSE	TMHC	Tue, Oct 30, 2018	15.38	15.84	15.09	15.82
1401	NYSE	TMHC	Mon, Oct 29, 2018	16.00	16.00	15.31	15.37
1400	NYSE	TMHC	Fri, Oct 26, 2018	15.19	15.96	15.05	15.63
1399	NYSE	TMHC	Thu, Oct 25, 2018	15.08	15.64	15.05	15.42
1398	NYSE	TMHC	Wed, Oct 24, 2018	15.42	15.76	14.89	14.90
1397	NYSE	TMHC	Tue, Oct 23, 2018	14.74	15.68	14.73	15.34
1396	NYSE	TMHC	Mon, Oct 22, 2018	15.04	15.32	14.73	14.88
1395	NYSE	TMHC	Fri, Oct 19, 2018	15.83	16.00	15.19	15.45
1394	NYSE	TMHC	Thu, Oct 18, 2018	15.78	16.10	15.76	15.77
1393	NYSE	TMHC	Wed, Oct 17, 2018	16.02	16.14	15.68	16.00
1392	NYSE	TMHC	Tue, Oct 16, 2018	15.97	16.45	15.76	16.35
1391	NYSE	TMHC	Mon, Oct 15, 2018	15.63	15.98	15.62	15.81
1390	NYSE	TMHC	Fri, Oct 12, 2018	16.51	16.53	15.66	15.71
1389	NYSE	TMHC	Thu, Oct 11, 2018	16.50	16.70	16.17	16.20
1388	NYSE	TMHC	Wed, Oct 10, 2018	16.83	17.20	16.53	16.56
1387	NYSE	TMHC	Tue, Oct 9, 2018	17.36	17.48	16.88	16.91
1386	NYSE	TMHC	Mon, Oct 8, 2018	16.70	17.50	16.70	17.39
1385	NYSE	TMHC	Fri, Oct 5, 2018	17.42	17.58	17.12	17.46
1384	NYSE	TMHC	Thu, Oct 4, 2018	17.78	17.92	17.39	17.54
1383	NYSE	TMHC	Wed, Oct 3, 2018	18.16	18.44	17.81	17.90
1382	NYSE	TMHC	Tue, Oct 2, 2018	17.79	18.26	17.67	18.16
1381	NYSE	TMHC	Mon, Oct 1, 2018	18.13	18.22	17.65	17.73
1380	NYSE	TMHC	Fri, Sep 28, 2018	18.24	18.57	18.02	18.04
1379	NYSE	TMHC	Thu, Sep 27, 2018	18.75	18.75	18.29	18.30
1378	NYSE	TMHC	Wed, Sep 26, 2018	19.29	19.31	18.74	18.78
1377	NYSE	TMHC	Tue, Sep 25, 2018	19.25	19.35	19.03	19.17
1376	NYSE	TMHC	Mon, Sep 24, 2018	19.08	19.24	18.90	19.15
1375	NYSE	TMHC	Fri, Sep 21, 2018	19.05	19.35	18.67	19.19
1374	NYSE	TMHC	Thu, Sep 20, 2018	19.24	19.25	18.60	19.09
1373	NYSE	TMHC	Wed, Sep 19, 2018	19.17	19.49	19.12	19.19
1372	NYSE	TMHC	Tue, Sep 18, 2018	19.08	19.33	19.06	19.17
1371	NYSE	TMHC	Mon, Sep 17, 2018	19.37	19.51	19.06	19.07
1370	NYSE	TMHC	Fri, Sep 14, 2018	18.80	19.54	18.70	19.51
1369	NYSE	TMHC	Thu, Sep 13, 2018	19.64	19.68	19.05	19.48
1368	NYSE	TMHC	Wed, Sep 12, 2018	19.51	19.60	19.24	19.56
1367	NYSE	TMHC	Tue, Sep 11, 2018	19.24	19.73	19.13	19.48
1366	NYSE	TMHC	Mon, Sep 10, 2018	19.20	19.48	19.11	19.36
1365	NYSE	TMHC	Fri, Sep 7, 2018	19.22	19.25	18.97	19.11
1364	NYSE	TMHC	Thu, Sep 6, 2018	19.64	19.82	19.34	19.38
1363	NYSE	TMHC	Wed, Sep 5, 2018	19.42	19.69	19.33	19.55
1362	NYSE	TMHC	Tue, Sep 4, 2018	19.39	19.64	19.16	19.41
1361	NYSE	TMHC	Fri, Aug 31, 2018	19.40	19.52	19.21	19.46
1360	NYSE	TMHC	Thu, Aug 30, 2018	19.60	19.65	19.35	19.43
1359	NYSE	TMHC	Wed, Aug 29, 2018	19.73	19.81	19.40	19.65
1358	NYSE	TMHC	Tue, Aug 28, 2018	19.92	19.92	19.61	19.76
1357	NYSE	TMHC	Mon, Aug 27, 2018	19.68	19.98	19.64	19.91
1356	NYSE	TMHC	Fri, Aug 24, 2018	19.74	19.78	19.62	19.66
1355	NYSE	TMHC	Thu, Aug 23, 2018	19.80	19.80	19.36	19.74
1354	NYSE	TMHC	Wed, Aug 22, 2018	20.14	20.19	19.71	19.81
1353	NYSE	TMHC	Tue, Aug 21, 2018	19.42	20.22	19.42	20.17
1352	NYSE	TMHC	Mon, Aug 20, 2018	19.23	19.39	19.09	19.15
1351	NYSE	TMHC	Fri, Aug 17, 2018	19.05	19.28	18.96	19.08
1350	NYSE	TMHC	Thu, Aug 16, 2018	19.24	19.47	19.07	19.10
1349	NYSE	TMHC	Wed, Aug 15, 2018	19.10	19.17	18.82	19.10
1348	NYSE	TMHC	Tue, Aug 14, 2018	19.10	19.46	19.02	19.20
1347	NYSE	TMHC	Mon, Aug 13, 2018	19.56	19.66	18.92	19.07
1346	NYSE	TMHC	Fri, Aug 10, 2018	19.80	19.80	19.44	19.60
1345	NYSE	TMHC	Thu, Aug 9, 2018	19.95	20.23	19.75	19.96
1344	NYSE	TMHC	Wed, Aug 8, 2018	20.01	20.01	19.61	19.90
1343	NYSE	TMHC	Tue, Aug 7, 2018	19.45	20.03	19.42	19.97
1342	NYSE	TMHC	Mon, Aug 6, 2018	19.49	19.56	19.27	19.42
1341	NYSE	TMHC	Fri, Aug 3, 2018	19.37	19.61	19.23	19.55
1340	NYSE	TMHC	Thu, Aug 2, 2018	18.94	19.46	18.91	19.36
1339	NYSE	TMHC	Wed, Aug 1, 2018	19.93	19.93	18.80	19.28
1338	NYSE	TMHC	Tue, Jul 31, 2018	19.39	19.58	19.09	19.53
1337	NYSE	TMHC	Mon, Jul 30, 2018	19.41	19.82	19.22	19.25
1336	NYSE	TMHC	Fri, Jul 27, 2018	20.40	20.44	19.41	19.44
1335	NYSE	TMHC	Thu, Jul 26, 2018	20.14	20.51	19.94	20.40
1334	NYSE	TMHC	Wed, Jul 25, 2018	20.47	20.52	19.61	20.10
1333	NYSE	TMHC	Tue, Jul 24, 2018	21.01	21.13	20.32	20.51
1332	NYSE	TMHC	Mon, Jul 23, 2018	21.12	21.24	20.83	20.97
1331	NYSE	TMHC	Fri, Jul 20, 2018	21.74	21.74	21.00	21.13
1330	NYSE	TMHC	Thu, Jul 19, 2018	21.79	21.88	21.67	21.72
1329	NYSE	TMHC	Wed, Jul 18, 2018	21.78	22.00	21.40	21.80
1328	NYSE	TMHC	Tue, Jul 17, 2018	21.38	22.02	21.38	21.97
1327	NYSE	TMHC	Mon, Jul 16, 2018	21.13	21.56	20.94	21.38
1326	NYSE	TMHC	Fri, Jul 13, 2018	21.18	21.31	21.03	21.17
1325	NYSE	TMHC	Thu, Jul 12, 2018	21.18	21.40	20.83	21.17
1324	NYSE	TMHC	Wed, Jul 11, 2018	21.19	21.38	21.05	21.07
1323	NYSE	TMHC	Tue, Jul 10, 2018	21.51	21.61	21.07	21.34
1322	NYSE	TMHC	Mon, Jul 9, 2018	21.37	21.44	21.19	21.39
1321	NYSE	TMHC	Fri, Jul 6, 2018	21.24	21.46	21.05	21.23
1320	NYSE	TMHC	Thu, Jul 5, 2018	21.25	21.35	20.85	21.20
1319	NYSE	TMHC	Tue, Jul 3, 2018	20.91	21.15	20.76	21.10
1318	NYSE	TMHC	Mon, Jul 2, 2018	20.66	20.81	20.40	20.80
1317	NYSE	TMHC	Fri, Jun 29, 2018	20.53	20.82	20.40	20.78
1316	NYSE	TMHC	Thu, Jun 28, 2018	19.98	20.38	19.66	20.25
1315	NYSE	TMHC	Wed, Jun 27, 2018	20.69	20.73	19.89	20.02
1314	NYSE	TMHC	Tue, Jun 26, 2018	20.51	20.88	20.42	20.62
1313	NYSE	TMHC	Mon, Jun 25, 2018	20.38	20.43	19.99	20.05
1312	NYSE	TMHC	Fri, Jun 22, 2018	20.58	20.61	20.07	20.47
1311	NYSE	TMHC	Thu, Jun 21, 2018	20.74	20.89	20.38	20.53
1310	NYSE	TMHC	Wed, Jun 20, 2018	20.75	20.85	20.31	20.73
1309	NYSE	TMHC	Tue, Jun 19, 2018	20.92	21.17	20.67	20.78
1308	NYSE	TMHC	Mon, Jun 18, 2018	21.16	21.39	20.91	21.00
1307	NYSE	TMHC	Fri, Jun 15, 2018	21.27	21.60	21.12	21.31
1306	NYSE	TMHC	Thu, Jun 14, 2018	21.45	21.51	21.07	21.42
1305	NYSE	TMHC	Wed, Jun 13, 2018	22.10	22.10	20.87	21.38
1304	NYSE	TMHC	Tue, Jun 12, 2018	21.80	22.27	21.70	22.22
1303	NYSE	TMHC	Mon, Jun 11, 2018	21.48	21.83	21.36	21.72
1302	NYSE	TMHC	Fri, Jun 8, 2018	21.02	21.68	20.89	21.49
1301	NYSE	TMHC	Thu, Jun 7, 2018	21.97	22.09	20.92	20.98
1300	NYSE	TMHC	Wed, Jun 6, 2018	21.81	22.08	21.38	22.04
1299	NYSE	TMHC	Tue, Jun 5, 2018	21.90	22.10	21.66	21.81
1298	NYSE	TMHC	Mon, Jun 4, 2018	21.90	22.04	21.70	21.95
1297	NYSE	TMHC	Fri, Jun 1, 2018	21.67	21.92	21.43	21.79
1296	NYSE	TMHC	Thu, May 31, 2018	21.92	21.93	21.50	21.50
1295	NYSE	TMHC	Wed, May 30, 2018	22.35	22.45	21.82	21.87
1294	NYSE	TMHC	Tue, May 29, 2018	22.09	22.55	22.07	22.17
1293	NYSE	TMHC	Fri, May 25, 2018	21.94	22.59	21.94	22.31
1292	NYSE	TMHC	Thu, May 24, 2018	22.05	22.26	21.69	21.95
1291	NYSE	TMHC	Wed, May 23, 2018	21.84	22.34	21.82	22.08
1290	NYSE	TMHC	Tue, May 22, 2018	22.13	22.15	21.42	21.95
1289	NYSE	TMHC	Mon, May 21, 2018	22.18	22.35	21.89	22.31
1288	NYSE	TMHC	Fri, May 18, 2018	21.94	22.23	21.82	22.08
1287	NYSE	TMHC	Thu, May 17, 2018	21.28	21.92	21.28	21.87
1286	NYSE	TMHC	Wed, May 16, 2018	21.11	21.49	20.80	21.35
1285	NYSE	TMHC	Tue, May 15, 2018	22.09	22.09	21.04	21.13
1284	NYSE	TMHC	Mon, May 14, 2018	22.63	22.70	22.27	22.31
1283	NYSE	TMHC	Fri, May 11, 2018	22.52	22.77	22.24	22.48
1282	NYSE	TMHC	Thu, May 10, 2018	22.70	22.89	22.52	22.55
1281	NYSE	TMHC	Wed, May 9, 2018	23.20	23.20	22.27	22.55
1280	NYSE	TMHC	Tue, May 8, 2018	22.88	23.36	22.78	23.15
1279	NYSE	TMHC	Mon, May 7, 2018	22.94	23.10	22.76	22.85
1278	NYSE	TMHC	Fri, May 4, 2018	22.65	23.13	22.32	22.78
1277	NYSE	TMHC	Thu, May 3, 2018	22.42	23.16	22.28	22.74
1276	NYSE	TMHC	Wed, May 2, 2018	24.19	24.19	22.46	22.46
1275	NYSE	TMHC	Tue, May 1, 2018	23.68	24.38	23.59	24.20
1274	NYSE	TMHC	Mon, Apr 30, 2018	24.26	24.39	23.76	23.76
1273	NYSE	TMHC	Fri, Apr 27, 2018	23.94	24.36	23.79	24.28
1272	NYSE	TMHC	Thu, Apr 26, 2018	23.80	24.07	23.05	23.97
1271	NYSE	TMHC	Wed, Apr 25, 2018	23.24	23.69	22.82	23.68
1270	NYSE	TMHC	Tue, Apr 24, 2018	23.51	24.06	23.05	23.21
1269	NYSE	TMHC	Mon, Apr 23, 2018	23.01	23.31	22.84	23.27
1268	NYSE	TMHC	Fri, Apr 20, 2018	23.17	23.49	22.91	22.98
1267	NYSE	TMHC	Thu, Apr 19, 2018	23.81	23.81	22.80	23.23
1266	NYSE	TMHC	Wed, Apr 18, 2018	23.98	24.06	23.74	23.86
1265	NYSE	TMHC	Tue, Apr 17, 2018	23.80	23.91	23.49	23.82
1264	NYSE	TMHC	Mon, Apr 16, 2018	23.29	23.71	22.95	23.52
1263	NYSE	TMHC	Fri, Apr 13, 2018	23.33	23.43	22.76	23.13
1262	NYSE	TMHC	Thu, Apr 12, 2018	23.09	23.38	22.75	23.17
1261	NYSE	TMHC	Wed, Apr 11, 2018	23.08	23.72	22.90	22.95
1260	NYSE	TMHC	Tue, Apr 10, 2018	23.52	23.72	23.14	23.36
1259	NYSE	TMHC	Mon, Apr 9, 2018	23.49	23.53	23.07	23.09
1258	NYSE	TMHC	Fri, Apr 6, 2018	24.02	24.33	22.97	23.34
1257	NYSE	TMHC	Thu, Apr 5, 2018	23.86	24.50	23.71	24.28
1256	NYSE	TMHC	Wed, Apr 4, 2018	22.32	23.73	22.29	23.66
1255	NYSE	TMHC	Tue, Apr 3, 2018	22.21	22.59	21.86	22.55
1254	NYSE	TMHC	Mon, Apr 2, 2018	23.15	23.24	21.72	22.13
1253	NYSE	TMHC	Thu, Mar 29, 2018	23.02	23.37	22.90	23.28
1252	NYSE	TMHC	Wed, Mar 28, 2018	23.20	23.39	22.84	22.87
1251	NYSE	TMHC	Tue, Mar 27, 2018	23.76	23.76	23.06	23.20
1250	NYSE	TMHC	Mon, Mar 26, 2018	24.08	24.24	23.30	23.69
1249	NYSE	TMHC	Fri, Mar 23, 2018	23.88	24.19	23.58	23.62
1248	NYSE	TMHC	Thu, Mar 22, 2018	24.00	24.42	23.64	23.65
1247	NYSE	TMHC	Wed, Mar 21, 2018	23.78	24.50	23.56	24.34
1246	NYSE	TMHC	Tue, Mar 20, 2018	23.92	24.05	23.77	23.81
1245	NYSE	TMHC	Mon, Mar 19, 2018	23.92	23.92	23.45	23.86
1244	NYSE	TMHC	Fri, Mar 16, 2018	23.52	24.17	23.32	24.11
1243	NYSE	TMHC	Thu, Mar 15, 2018	23.86	23.86	23.34	23.55
1242	NYSE	TMHC	Wed, Mar 14, 2018	24.42	24.42	23.69	23.75
1241	NYSE	TMHC	Tue, Mar 13, 2018	24.26	24.67	24.15	24.25
1240	NYSE	TMHC	Mon, Mar 12, 2018	23.82	24.22	23.78	24.04
1239	NYSE	TMHC	Fri, Mar 9, 2018	23.65	23.90	23.08	23.86
1238	NYSE	TMHC	Thu, Mar 8, 2018	23.50	23.51	23.17	23.40
1237	NYSE	TMHC	Wed, Mar 7, 2018	23.15	23.63	23.09	23.43
1236	NYSE	TMHC	Tue, Mar 6, 2018	22.77	23.32	22.54	23.30
1235	NYSE	TMHC	Mon, Mar 5, 2018	22.66	23.07	22.40	22.76
1234	NYSE	TMHC	Fri, Mar 2, 2018	22.32	22.90	22.04	22.85
1233	NYSE	TMHC	Thu, Mar 1, 2018	22.46	22.71	22.15	22.56
1232	NYSE	TMHC	Wed, Feb 28, 2018	23.06	23.10	22.33	22.44
1231	NYSE	TMHC	Tue, Feb 27, 2018	24.13	24.38	22.96	22.99
1230	NYSE	TMHC	Mon, Feb 26, 2018	24.16	24.35	23.77	24.08
1229	NYSE	TMHC	Fri, Feb 23, 2018	24.14	24.14	23.70	24.09
1228	NYSE	TMHC	Thu, Feb 22, 2018	24.43	24.51	23.88	23.92
1227	NYSE	TMHC	Wed, Feb 21, 2018	24.01	24.65	24.01	24.26
1226	NYSE	TMHC	Tue, Feb 20, 2018	24.09	24.24	23.71	23.91
1225	NYSE	TMHC	Fri, Feb 16, 2018	24.25	24.64	24.22	24.31
1224	NYSE	TMHC	Thu, Feb 15, 2018	24.61	24.76	24.01	24.22
1223	NYSE	TMHC	Wed, Feb 14, 2018	23.54	24.50	23.49	24.44
1222	NYSE	TMHC	Tue, Feb 13, 2018	23.69	23.96	23.54	23.88
1221	NYSE	TMHC	Mon, Feb 12, 2018	24.10	24.10	23.43	23.84
1220	NYSE	TMHC	Fri, Feb 9, 2018	24.52	24.52	23.08	23.92
1219	NYSE	TMHC	Thu, Feb 8, 2018	25.62	25.62	24.10	24.10
1218	NYSE	TMHC	Wed, Feb 7, 2018	24.80	25.85	24.45	25.10
1217	NYSE	TMHC	Tue, Feb 6, 2018	23.04	24.53	22.83	24.40
1216	NYSE	TMHC	Mon, Feb 5, 2018	24.47	24.72	23.54	23.71
1215	NYSE	TMHC	Fri, Feb 2, 2018	25.48	25.53	24.76	24.79
1214	NYSE	TMHC	Thu, Feb 1, 2018	25.22	25.92	25.04	25.68
1213	NYSE	TMHC	Wed, Jan 31, 2018	26.17	26.48	25.41	25.43
1212	NYSE	TMHC	Tue, Jan 30, 2018	25.73	25.89	25.54	25.81
1211	NYSE	TMHC	Mon, Jan 29, 2018	26.84	26.91	26.11	26.14
1210	NYSE	TMHC	Fri, Jan 26, 2018	27.10	27.19	26.49	26.85
1209	NYSE	TMHC	Thu, Jan 25, 2018	27.82	28.00	26.66	26.97
1208	NYSE	TMHC	Wed, Jan 24, 2018	28.03	28.25	27.65	27.73
1207	NYSE	TMHC	Tue, Jan 23, 2018	27.91	28.05	27.64	27.97
1206	NYSE	TMHC	Mon, Jan 22, 2018	27.71	27.99	27.59	27.82
1205	NYSE	TMHC	Fri, Jan 19, 2018	27.48	27.75	27.24	27.74
1204	NYSE	TMHC	Thu, Jan 18, 2018	27.79	27.93	27.29	27.34
1203	NYSE	TMHC	Wed, Jan 17, 2018	27.22	27.79	27.14	27.73
1202	NYSE	TMHC	Tue, Jan 16, 2018	28.10	28.10	26.66	26.95
1201	NYSE	TMHC	Fri, Jan 12, 2018	27.75	28.00	27.32	27.75
1200	NYSE	TMHC	Thu, Jan 11, 2018	27.74	28.42	27.70	28.41
1199	NYSE	TMHC	Wed, Jan 10, 2018	27.61	27.79	27.41	27.46
1198	NYSE	TMHC	Tue, Jan 9, 2018	27.47	27.85	27.33	27.70
1197	NYSE	TMHC	Mon, Jan 8, 2018	27.48	27.53	26.97	27.39
1196	NYSE	TMHC	Fri, Jan 5, 2018	26.80	27.38	26.51	27.36
1195	NYSE	TMHC	Thu, Jan 4, 2018	25.85	26.52	25.75	26.43
1194	NYSE	TMHC	Wed, Jan 3, 2018	25.25	26.92	25.19	26.56
1193	NYSE	TMHC	Tue, Jan 2, 2018	24.98	25.16	24.73	24.95
1192	NYSE	TMHC	Fri, Dec 29, 2017	24.60	24.64	24.19	24.47
1191	NYSE	TMHC	Thu, Dec 28, 2017	24.28	24.46	24.16	24.45
1190	NYSE	TMHC	Wed, Dec 27, 2017	24.34	24.36	24.10	24.21
1189	NYSE	TMHC	Tue, Dec 26, 2017	24.23	24.55	24.20	24.25
1188	NYSE	TMHC	Fri, Dec 22, 2017	24.38	24.41	24.21	24.28
1187	NYSE	TMHC	Thu, Dec 21, 2017	24.29	24.44	24.07	24.37
1186	NYSE	TMHC	Wed, Dec 20, 2017	24.10	24.31	23.93	24.17
1185	NYSE	TMHC	Tue, Dec 19, 2017	24.27	24.65	23.91	23.96
1184	NYSE	TMHC	Mon, Dec 18, 2017	23.38	24.43	23.38	24.37
1183	NYSE	TMHC	Fri, Dec 15, 2017	23.24	23.78	23.24	23.65
1182	NYSE	TMHC	Thu, Dec 14, 2017	23.17	23.34	23.01	23.18
1181	NYSE	TMHC	Wed, Dec 13, 2017	23.46	23.56	23.06	23.08
1180	NYSE	TMHC	Tue, Dec 12, 2017	23.55	23.75	23.33	23.35
1179	NYSE	TMHC	Mon, Dec 11, 2017	23.88	23.92	23.41	23.46
1178	NYSE	TMHC	Fri, Dec 8, 2017	23.98	23.98	23.61	23.84
1177	NYSE	TMHC	Thu, Dec 7, 2017	23.30	23.80	23.24	23.73
1176	NYSE	TMHC	Wed, Dec 6, 2017	23.54	23.90	23.35	23.73
1175	NYSE	TMHC	Tue, Dec 5, 2017	23.93	24.09	23.54	23.66
1174	NYSE	TMHC	Mon, Dec 4, 2017	24.26	24.55	24.08	24.15
1173	NYSE	TMHC	Fri, Dec 1, 2017	24.07	24.21	23.13	23.92
1172	NYSE	TMHC	Thu, Nov 30, 2017	24.68	24.68	24.16	24.16
1171	NYSE	TMHC	Wed, Nov 29, 2017	24.23	24.72	24.17	24.50
1170	NYSE	TMHC	Tue, Nov 28, 2017	23.66	24.28	23.59	24.23
1169	NYSE	TMHC	Mon, Nov 27, 2017	23.82	23.90	23.49	23.54
1168	NYSE	TMHC	Fri, Nov 24, 2017	24.03	24.03	23.74	23.75
1167	NYSE	TMHC	Wed, Nov 22, 2017	24.10	24.20	23.78	23.88
1166	NYSE	TMHC	Tue, Nov 21, 2017	23.75	24.22	23.69	24.04
1165	NYSE	TMHC	Mon, Nov 20, 2017	23.58	23.69	23.51	23.65
1164	NYSE	TMHC	Fri, Nov 17, 2017	23.11	23.65	23.04	23.45
1163	NYSE	TMHC	Thu, Nov 16, 2017	23.13	23.37	23.06	23.15
1162	NYSE	TMHC	Wed, Nov 15, 2017	23.52	23.52	22.85	23.03
1161	NYSE	TMHC	Tue, Nov 14, 2017	22.83	23.78	22.83	23.60
1160	NYSE	TMHC	Mon, Nov 13, 2017	22.83	23.15	22.76	22.96
1159	NYSE	TMHC	Fri, Nov 10, 2017	22.79	23.07	22.69	22.98
1158	NYSE	TMHC	Thu, Nov 9, 2017	22.54	23.11	22.45	22.93
1157	NYSE	TMHC	Wed, Nov 8, 2017	23.07	23.70	22.84	23.58
1156	NYSE	TMHC	Tue, Nov 7, 2017	23.44	23.55	23.04	23.10
1155	NYSE	TMHC	Mon, Nov 6, 2017	22.96	23.62	22.93	23.45
1154	NYSE	TMHC	Fri, Nov 3, 2017	23.35	23.42	22.91	22.96
1153	NYSE	TMHC	Thu, Nov 2, 2017	23.86	23.86	22.99	23.35
1152	NYSE	TMHC	Wed, Nov 1, 2017	24.24	24.25	23.25	23.86
1151	NYSE	TMHC	Tue, Oct 31, 2017	23.71	24.18	23.35	24.15
1150	NYSE	TMHC	Mon, Oct 30, 2017	23.16	23.86	22.88	23.57
1149	NYSE	TMHC	Fri, Oct 27, 2017	23.00	23.09	22.79	23.09
1148	NYSE	TMHC	Thu, Oct 26, 2017	23.05	23.06	22.75	22.95
1147	NYSE	TMHC	Wed, Oct 25, 2017	23.09	23.38	22.85	22.89
1146	NYSE	TMHC	Tue, Oct 24, 2017	22.85	23.22	22.77	23.12
1145	NYSE	TMHC	Mon, Oct 23, 2017	22.93	22.94	22.69	22.71
1144	NYSE	TMHC	Fri, Oct 20, 2017	22.81	22.94	22.63	22.84
1143	NYSE	TMHC	Thu, Oct 19, 2017	22.34	22.70	22.17	22.65
1142	NYSE	TMHC	Wed, Oct 18, 2017	22.51	22.61	22.39	22.42
1141	NYSE	TMHC	Tue, Oct 17, 2017	22.69	22.71	22.45	22.50
1140	NYSE	TMHC	Mon, Oct 16, 2017	22.73	22.84	22.58	22.66
1139	NYSE	TMHC	Fri, Oct 13, 2017	22.68	22.82	22.48	22.64
1138	NYSE	TMHC	Thu, Oct 12, 2017	22.62	22.72	22.49	22.53
1137	NYSE	TMHC	Wed, Oct 11, 2017	22.68	22.74	22.59	22.68
1136	NYSE	TMHC	Tue, Oct 10, 2017	22.95	22.95	22.56	22.68
1135	NYSE	TMHC	Mon, Oct 9, 2017	22.92	23.06	22.76	22.81
1134	NYSE	TMHC	Fri, Oct 6, 2017	22.77	23.06	22.69	22.92
1133	NYSE	TMHC	Thu, Oct 5, 2017	22.78	22.93	22.67	22.84
1132	NYSE	TMHC	Wed, Oct 4, 2017	22.61	22.81	22.57	22.72
1131	NYSE	TMHC	Tue, Oct 3, 2017	22.42	22.61	22.11	22.59
1130	NYSE	TMHC	Mon, Oct 2, 2017	22.17	22.28	21.95	22.21
1129	NYSE	TMHC	Fri, Sep 29, 2017	21.87	22.28	21.85	22.05
1128	NYSE	TMHC	Thu, Sep 28, 2017	21.54	21.91	21.41	21.77
1127	NYSE	TMHC	Wed, Sep 27, 2017	21.44	21.64	21.23	21.52
1126	NYSE	TMHC	Tue, Sep 26, 2017	21.28	21.56	21.18	21.41
1125	NYSE	TMHC	Mon, Sep 25, 2017	20.90	21.26	20.90	21.18
1124	NYSE	TMHC	Fri, Sep 22, 2017	20.96	21.18	20.83	20.90
1123	NYSE	TMHC	Thu, Sep 21, 2017	20.89	21.07	20.79	20.98
1122	NYSE	TMHC	Wed, Sep 20, 2017	21.31	21.31	20.77	20.86
1121	NYSE	TMHC	Tue, Sep 19, 2017	21.07	21.37	20.94	21.29
1120	NYSE	TMHC	Mon, Sep 18, 2017	20.80	21.09	20.63	20.98
1119	NYSE	TMHC	Fri, Sep 15, 2017	20.97	21.03	20.57	20.58
1118	NYSE	TMHC	Thu, Sep 14, 2017	20.87	20.99	20.69	20.95
1117	NYSE	TMHC	Wed, Sep 13, 2017	20.98	21.06	20.62	20.80
1116	NYSE	TMHC	Tue, Sep 12, 2017	20.84	21.08	20.73	21.00
1115	NYSE	TMHC	Mon, Sep 11, 2017	20.40	20.93	20.31	20.74
1114	NYSE	TMHC	Fri, Sep 8, 2017	19.80	20.41	19.68	20.21
1113	NYSE	TMHC	Thu, Sep 7, 2017	19.90	19.99	19.72	19.83
1112	NYSE	TMHC	Wed, Sep 6, 2017	19.99	20.36	19.83	19.83
1111	NYSE	TMHC	Tue, Sep 5, 2017	20.42	20.48	19.89	19.98
1110	NYSE	TMHC	Fri, Sep 1, 2017	20.30	20.50	20.28	20.47
1109	NYSE	TMHC	Thu, Aug 31, 2017	19.92	20.47	19.92	20.22
1108	NYSE	TMHC	Wed, Aug 30, 2017	20.07	20.26	19.82	19.85
1107	NYSE	TMHC	Tue, Aug 29, 2017	20.20	20.28	19.91	20.00
1106	NYSE	TMHC	Mon, Aug 28, 2017	20.86	20.86	20.22	20.29
1105	NYSE	TMHC	Fri, Aug 25, 2017	20.73	21.08	20.62	20.86
1104	NYSE	TMHC	Thu, Aug 24, 2017	21.04	21.11	20.79	20.80
1103	NYSE	TMHC	Wed, Aug 23, 2017	21.04	21.21	20.87	20.91
1102	NYSE	TMHC	Tue, Aug 22, 2017	21.27	21.49	21.08	21.22
1101	NYSE	TMHC	Mon, Aug 21, 2017	21.29	21.40	21.14	21.29
1100	NYSE	TMHC	Fri, Aug 18, 2017	21.52	21.66	21.30	21.31
1099	NYSE	TMHC	Thu, Aug 17, 2017	22.02	22.23	21.64	21.65
1098	NYSE	TMHC	Wed, Aug 16, 2017	22.03	22.20	21.92	22.11
1097	NYSE	TMHC	Tue, Aug 15, 2017	21.85	22.05	21.80	22.00
1096	NYSE	TMHC	Mon, Aug 14, 2017	22.18	22.20	21.89	21.91
1095	NYSE	TMHC	Fri, Aug 11, 2017	21.75	22.09	21.59	22.04
1094	NYSE	TMHC	Thu, Aug 10, 2017	22.29	22.35	21.71	21.82
1093	NYSE	TMHC	Wed, Aug 9, 2017	22.65	22.81	22.36	22.50
1092	NYSE	TMHC	Tue, Aug 8, 2017	22.49	22.91	22.37	22.74
1091	NYSE	TMHC	Mon, Aug 7, 2017	22.37	22.65	22.28	22.49
1090	NYSE	TMHC	Fri, Aug 4, 2017	22.48	22.71	22.32	22.33
1089	NYSE	TMHC	Thu, Aug 3, 2017	23.33	23.38	22.43	22.48
1088	NYSE	TMHC	Wed, Aug 2, 2017	23.76	24.20	22.61	23.21
1087	NYSE	TMHC	Tue, Aug 1, 2017	22.63	23.44	22.53	23.35
1086	NYSE	TMHC	Mon, Jul 31, 2017	22.80	22.92	22.37	22.62
1085	NYSE	TMHC	Fri, Jul 28, 2017	22.98	23.09	22.47	22.68
1084	NYSE	TMHC	Thu, Jul 27, 2017	23.41	23.47	22.97	23.04
1083	NYSE	TMHC	Wed, Jul 26, 2017	23.64	23.64	23.26	23.34
1082	NYSE	TMHC	Tue, Jul 25, 2017	23.41	23.63	23.03	23.52
1081	NYSE	TMHC	Mon, Jul 24, 2017	23.75	23.76	23.31	23.34
1080	NYSE	TMHC	Fri, Jul 21, 2017	24.05	24.30	23.71	23.73
1079	NYSE	TMHC	Thu, Jul 20, 2017	24.24	24.42	23.86	23.97
1078	NYSE	TMHC	Wed, Jul 19, 2017	24.16	24.63	24.04	24.25
1077	NYSE	TMHC	Tue, Jul 18, 2017	24.46	24.53	23.82	24.23
1076	NYSE	TMHC	Mon, Jul 17, 2017	24.44	24.64	24.34	24.57
1075	NYSE	TMHC	Fri, Jul 14, 2017	24.31	24.52	24.31	24.44
1074	NYSE	TMHC	Thu, Jul 13, 2017	24.33	24.45	24.11	24.23
1073	NYSE	TMHC	Wed, Jul 12, 2017	24.60	24.79	24.01	24.30
1072	NYSE	TMHC	Tue, Jul 11, 2017	24.40	24.49	24.06	24.33
1071	NYSE	TMHC	Mon, Jul 10, 2017	24.38	24.64	24.12	24.47
1070	NYSE	TMHC	Fri, Jul 7, 2017	23.94	24.47	23.88	24.40
1069	NYSE	TMHC	Thu, Jul 6, 2017	23.80	24.02	23.69	23.84
1068	NYSE	TMHC	Wed, Jul 5, 2017	23.76	24.10	23.64	24.05
1067	NYSE	TMHC	Mon, Jul 3, 2017	24.02	24.17	23.82	23.84
1066	NYSE	TMHC	Fri, Jun 30, 2017	23.75	24.29	23.75	24.01
1065	NYSE	TMHC	Thu, Jun 29, 2017	24.15	24.29	23.63	23.69
1064	NYSE	TMHC	Wed, Jun 28, 2017	23.81	24.57	23.79	24.23
1063	NYSE	TMHC	Tue, Jun 27, 2017	23.90	24.01	23.56	23.60
1062	NYSE	TMHC	Mon, Jun 26, 2017	23.56	24.08	23.55	24.02
1061	NYSE	TMHC	Fri, Jun 23, 2017	23.46	23.65	23.25	23.54
1060	NYSE	TMHC	Thu, Jun 22, 2017	23.12	23.45	23.05	23.33
1059	NYSE	TMHC	Wed, Jun 21, 2017	24.42	24.58	24.04	24.09
1058	NYSE	TMHC	Tue, Jun 20, 2017	24.50	24.77	24.28	24.40
1057	NYSE	TMHC	Mon, Jun 19, 2017	24.22	24.52	24.16	24.35
1056	NYSE	TMHC	Fri, Jun 16, 2017	24.03	24.14	23.81	24.12
1055	NYSE	TMHC	Thu, Jun 15, 2017	24.16	24.32	23.69	24.15
1054	NYSE	TMHC	Wed, Jun 14, 2017	24.36	24.62	24.15	24.35
1053	NYSE	TMHC	Tue, Jun 13, 2017	23.95	24.20	23.76	24.20
1052	NYSE	TMHC	Mon, Jun 12, 2017	23.71	23.91	23.62	23.75
1051	NYSE	TMHC	Fri, Jun 9, 2017	23.70	23.97	23.47	23.75
1050	NYSE	TMHC	Thu, Jun 8, 2017	23.42	23.84	23.39	23.60
1049	NYSE	TMHC	Wed, Jun 7, 2017	23.37	23.68	23.37	23.44
1048	NYSE	TMHC	Tue, Jun 6, 2017	23.35	23.50	23.06	23.36
1047	NYSE	TMHC	Mon, Jun 5, 2017	23.75	23.77	23.30	23.35
1046	NYSE	TMHC	Fri, Jun 2, 2017	23.44	23.81	23.39	23.74
1045	NYSE	TMHC	Thu, Jun 1, 2017	23.32	23.43	23.14	23.40
1044	NYSE	TMHC	Wed, May 31, 2017	23.65	23.65	23.20	23.25
1043	NYSE	TMHC	Tue, May 30, 2017	23.57	23.69	23.36	23.49
1042	NYSE	TMHC	Fri, May 26, 2017	23.71	23.81	23.54	23.65
1041	NYSE	TMHC	Thu, May 25, 2017	23.93	24.01	23.56	23.68
1040	NYSE	TMHC	Wed, May 24, 2017	23.49	23.84	23.24	23.78
1039	NYSE	TMHC	Tue, May 23, 2017	23.84	23.98	23.44	23.47
1038	NYSE	TMHC	Mon, May 22, 2017	23.34	23.59	23.34	23.54
1037	NYSE	TMHC	Fri, May 19, 2017	23.05	23.41	23.03	23.35
1036	NYSE	TMHC	Thu, May 18, 2017	22.71	23.16	22.57	23.01
1035	NYSE	TMHC	Wed, May 17, 2017	23.18	23.42	22.78	22.79
1034	NYSE	TMHC	Tue, May 16, 2017	23.49	23.71	23.33	23.50
1033	NYSE	TMHC	Mon, May 15, 2017	23.22	23.55	23.20	23.35
1032	NYSE	TMHC	Fri, May 12, 2017	23.21	23.21	22.92	23.11
1031	NYSE	TMHC	Thu, May 11, 2017	23.10	23.26	22.86	23.22
1030	NYSE	TMHC	Wed, May 10, 2017	23.16	23.36	23.09	23.14
1029	NYSE	TMHC	Tue, May 9, 2017	23.13	23.36	23.07	23.26
1028	NYSE	TMHC	Mon, May 8, 2017	22.92	23.21	22.86	23.02
1027	NYSE	TMHC	Fri, May 5, 2017	22.78	23.09	22.78	22.95
1026	NYSE	TMHC	Thu, May 4, 2017	22.92	23.29	22.85	23.01
1025	NYSE	TMHC	Wed, May 3, 2017	22.91	23.16	22.83	22.90
1024	NYSE	TMHC	Tue, May 2, 2017	22.80	23.12	22.76	23.00
1023	NYSE	TMHC	Mon, May 1, 2017	23.28	24.60	23.22	24.15
1022	NYSE	TMHC	Fri, Apr 28, 2017	23.16	23.20	22.75	23.10
1021	NYSE	TMHC	Thu, Apr 27, 2017	22.76	23.18	22.31	23.02
1020	NYSE	TMHC	Wed, Apr 26, 2017	22.25	22.69	22.18	22.51
1019	NYSE	TMHC	Tue, Apr 25, 2017	22.32	22.32	21.92	22.19
1018	NYSE	TMHC	Mon, Apr 24, 2017	22.35	22.51	22.02	22.31
1017	NYSE	TMHC	Fri, Apr 21, 2017	21.92	22.09	21.68	22.04
1016	NYSE	TMHC	Thu, Apr 20, 2017	22.19	22.47	21.76	21.94
1015	NYSE	TMHC	Wed, Apr 19, 2017	22.05	22.21	21.87	22.05
1014	NYSE	TMHC	Tue, Apr 18, 2017	21.57	22.09	21.47	21.94
1013	NYSE	TMHC	Mon, Apr 17, 2017	21.44	21.60	21.38	21.56
1012	NYSE	TMHC	Thu, Apr 13, 2017	21.39	21.66	21.32	21.39
1011	NYSE	TMHC	Wed, Apr 12, 2017	21.55	21.64	21.33	21.43
1010	NYSE	TMHC	Tue, Apr 11, 2017	21.35	21.60	21.35	21.51
1009	NYSE	TMHC	Mon, Apr 10, 2017	21.26	21.54	21.25	21.35
1008	NYSE	TMHC	Fri, Apr 7, 2017	21.23	21.42	21.09	21.26
1007	NYSE	TMHC	Thu, Apr 6, 2017	21.02	21.42	20.87	21.27
1006	NYSE	TMHC	Wed, Apr 5, 2017	21.28	21.53	20.98	21.00
1005	NYSE	TMHC	Tue, Apr 4, 2017	21.09	21.35	20.96	21.27
1004	NYSE	TMHC	Mon, Apr 3, 2017	21.36	21.44	21.15	21.19
1003	NYSE	TMHC	Fri, Mar 31, 2017	21.44	21.52	21.23	21.32
1002	NYSE	TMHC	Thu, Mar 30, 2017	21.49	21.56	21.30	21.44
1001	NYSE	TMHC	Wed, Mar 29, 2017	21.55	21.61	21.33	21.45
1000	NYSE	TMHC	Tue, Mar 28, 2017	21.19	21.66	21.19	21.55
999	NYSE	TMHC	Mon, Mar 27, 2017	21.04	21.33	20.90	21.28
998	NYSE	TMHC	Fri, Mar 24, 2017	21.36	21.63	21.26	21.27
997	NYSE	TMHC	Thu, Mar 23, 2017	20.92	21.46	20.92	21.20
996	NYSE	TMHC	Wed, Mar 22, 2017	21.06	21.38	20.47	20.85
995	NYSE	TMHC	Tue, Mar 21, 2017	22.08	22.14	21.71	21.85
994	NYSE	TMHC	Mon, Mar 20, 2017	21.65	22.17	21.44	22.05
993	NYSE	TMHC	Fri, Mar 17, 2017	21.82	22.06	21.48	21.63
992	NYSE	TMHC	Thu, Mar 16, 2017	20.88	21.73	20.86	21.71
991	NYSE	TMHC	Wed, Mar 15, 2017	20.69	20.92	20.50	20.80
990	NYSE	TMHC	Tue, Mar 14, 2017	20.55	20.70	20.28	20.55
989	NYSE	TMHC	Mon, Mar 13, 2017	20.72	20.93	20.50	20.69
988	NYSE	TMHC	Fri, Mar 10, 2017	20.71	20.96	20.52	20.73
987	NYSE	TMHC	Thu, Mar 9, 2017	20.71	20.88	20.28	20.46
986	NYSE	TMHC	Wed, Mar 8, 2017	20.44	20.80	20.25	20.68
985	NYSE	TMHC	Tue, Mar 7, 2017	20.73	20.93	20.33	20.54
984	NYSE	TMHC	Mon, Mar 6, 2017	20.67	20.82	20.44	20.69
983	NYSE	TMHC	Fri, Mar 3, 2017	20.68	20.77	20.56	20.68
982	NYSE	TMHC	Thu, Mar 2, 2017	20.66	20.87	20.50	20.68
981	NYSE	TMHC	Wed, Mar 1, 2017	20.42	21.04	20.40	20.76
980	NYSE	TMHC	Tue, Feb 28, 2017	20.29	20.39	19.98	20.13
979	NYSE	TMHC	Mon, Feb 27, 2017	19.90	20.35	19.81	20.34
978	NYSE	TMHC	Fri, Feb 24, 2017	19.50	19.88	19.30	19.84
977	NYSE	TMHC	Thu, Feb 23, 2017	19.78	19.78	19.18	19.58
976	NYSE	TMHC	Wed, Feb 22, 2017	19.30	19.75	19.24	19.45
975	NYSE	TMHC	Tue, Feb 21, 2017	19.10	19.38	18.99	19.27
974	NYSE	TMHC	Fri, Feb 17, 2017	19.06	19.06	18.83	19.05
973	NYSE	TMHC	Thu, Feb 16, 2017	19.06	19.23	18.93	19.03
972	NYSE	TMHC	Wed, Feb 15, 2017	18.67	19.19	18.65	19.03
971	NYSE	TMHC	Tue, Feb 14, 2017	18.57	18.85	18.41	18.84
970	NYSE	TMHC	Mon, Feb 13, 2017	19.18	19.25	18.65	18.97
969	NYSE	TMHC	Fri, Feb 10, 2017	18.73	19.24	18.51	19.04
968	NYSE	TMHC	Thu, Feb 9, 2017	18.75	18.90	18.55	18.65
967	NYSE	TMHC	Wed, Feb 8, 2017	18.74	18.90	18.50	18.76
966	NYSE	TMHC	Tue, Feb 7, 2017	19.00	19.07	18.65	18.77
965	NYSE	TMHC	Mon, Feb 6, 2017	19.05	19.19	18.82	18.99
964	NYSE	TMHC	Fri, Feb 3, 2017	18.75	19.15	18.75	19.00
963	NYSE	TMHC	Thu, Feb 2, 2017	18.65	19.01	18.50	18.74
962	NYSE	TMHC	Wed, Feb 1, 2017	19.01	19.06	18.26	18.69
961	NYSE	TMHC	Tue, Jan 31, 2017	20.08	20.93	19.23	19.40
960	NYSE	TMHC	Mon, Jan 30, 2017	21.05	21.05	20.66	20.96
959	NYSE	TMHC	Fri, Jan 27, 2017	21.64	21.65	21.19	21.29
958	NYSE	TMHC	Thu, Jan 26, 2017	21.42	21.80	21.40	21.57
957	NYSE	TMHC	Wed, Jan 25, 2017	21.21	21.67	21.18	21.27
956	NYSE	TMHC	Tue, Jan 24, 2017	20.18	21.08	20.01	21.01
955	NYSE	TMHC	Mon, Jan 23, 2017	19.97	20.31	19.92	19.97
954	NYSE	TMHC	Fri, Jan 20, 2017	20.20	20.32	19.90	19.96
953	NYSE	TMHC	Thu, Jan 19, 2017	20.18	20.47	20.16	20.17
952	NYSE	TMHC	Wed, Jan 18, 2017	20.01	20.14	19.85	20.14
951	NYSE	TMHC	Tue, Jan 17, 2017	19.98	20.12	19.68	20.06
950	NYSE	TMHC	Fri, Jan 13, 2017	19.57	19.96	19.39	19.94
949	NYSE	TMHC	Thu, Jan 12, 2017	19.45	19.66	19.08	19.53
948	NYSE	TMHC	Wed, Jan 11, 2017	19.43	19.54	19.16	19.42
947	NYSE	TMHC	Tue, Jan 10, 2017	19.31	19.69	19.21	19.45
946	NYSE	TMHC	Mon, Jan 9, 2017	19.24	19.51	18.91	19.21
945	NYSE	TMHC	Fri, Jan 6, 2017	19.40	19.49	19.13	19.15
944	NYSE	TMHC	Thu, Jan 5, 2017	19.39	19.54	19.25	19.47
943	NYSE	TMHC	Wed, Jan 4, 2017	19.50	19.70	19.43	19.50
942	NYSE	TMHC	Tue, Jan 3, 2017	19.55	19.66	19.27	19.40
941	NYSE	TMHC	Fri, Dec 30, 2016	19.54	19.55	19.20	19.26
940	NYSE	TMHC	Thu, Dec 29, 2016	19.57	19.90	19.43	19.45
939	NYSE	TMHC	Wed, Dec 28, 2016	19.95	19.95	19.45	19.55
938	NYSE	TMHC	Tue, Dec 27, 2016	19.73	19.96	19.73	19.83
937	NYSE	TMHC	Fri, Dec 23, 2016	19.72	19.81	19.55	19.75
936	NYSE	TMHC	Thu, Dec 22, 2016	20.08	20.08	19.59	19.60
935	NYSE	TMHC	Wed, Dec 21, 2016	19.93	20.27	19.92	20.10
934	NYSE	TMHC	Tue, Dec 20, 2016	20.00	20.06	19.64	20.00
933	NYSE	TMHC	Mon, Dec 19, 2016	20.00	20.07	19.83	19.98
932	NYSE	TMHC	Fri, Dec 16, 2016	19.40	19.95	19.40	19.75
931	NYSE	TMHC	Thu, Dec 15, 2016	19.85	20.10	19.08	19.27
930	NYSE	TMHC	Wed, Dec 14, 2016	20.33	20.51	19.81	19.84
929	NYSE	TMHC	Tue, Dec 13, 2016	20.88	20.93	20.18	20.33
928	NYSE	TMHC	Mon, Dec 12, 2016	20.53	20.79	20.23	20.62
927	NYSE	TMHC	Fri, Dec 9, 2016	21.06	21.19	20.56	20.71
926	NYSE	TMHC	Thu, Dec 8, 2016	20.40	21.61	20.40	20.98
925	NYSE	TMHC	Wed, Dec 7, 2016	20.22	20.96	20.20	20.81
924	NYSE	TMHC	Tue, Dec 6, 2016	19.97	20.40	19.86	20.33
923	NYSE	TMHC	Mon, Dec 5, 2016	19.64	19.91	19.52	19.78
922	NYSE	TMHC	Fri, Dec 2, 2016	19.24	19.65	19.24	19.44
921	NYSE	TMHC	Thu, Dec 1, 2016	19.80	19.96	19.13	19.17
920	NYSE	TMHC	Wed, Nov 30, 2016	20.42	20.50	19.79	19.81
919	NYSE	TMHC	Tue, Nov 29, 2016	20.50	20.71	20.31	20.37
918	NYSE	TMHC	Mon, Nov 28, 2016	20.62	20.62	20.07	20.35
917	NYSE	TMHC	Fri, Nov 25, 2016	20.23	20.72	20.11	20.60
916	NYSE	TMHC	Wed, Nov 23, 2016	19.85	20.26	19.85	20.10
915	NYSE	TMHC	Tue, Nov 22, 2016	19.96	20.04	19.76	19.94
914	NYSE	TMHC	Mon, Nov 21, 2016	19.98	19.99	19.50	19.88
913	NYSE	TMHC	Fri, Nov 18, 2016	19.60	19.77	19.29	19.67
912	NYSE	TMHC	Thu, Nov 17, 2016	19.16	19.73	19.16	19.51
911	NYSE	TMHC	Wed, Nov 16, 2016	18.99	19.05	18.88	18.93
910	NYSE	TMHC	Tue, Nov 15, 2016	18.94	19.15	18.62	19.05
909	NYSE	TMHC	Mon, Nov 14, 2016	19.21	19.74	18.88	19.00
908	NYSE	TMHC	Fri, Nov 11, 2016	19.05	19.40	18.76	18.94
907	NYSE	TMHC	Thu, Nov 10, 2016	18.36	19.07	17.95	19.04
906	NYSE	TMHC	Wed, Nov 9, 2016	17.64	18.21	17.39	18.20
905	NYSE	TMHC	Tue, Nov 8, 2016	17.98	18.14	17.78	17.93
904	NYSE	TMHC	Mon, Nov 7, 2016	18.25	18.40	18.01	18.14
903	NYSE	TMHC	Fri, Nov 4, 2016	17.70	18.36	17.64	17.96
902	NYSE	TMHC	Thu, Nov 3, 2016	17.38	17.79	17.38	17.60
901	NYSE	TMHC	Wed, Nov 2, 2016	17.20	17.59	17.02	17.33
900	NYSE	TMHC	Tue, Nov 1, 2016	17.05	17.22	16.37	16.57
899	NYSE	TMHC	Mon, Oct 31, 2016	17.09	17.20	16.94	17.06
898	NYSE	TMHC	Fri, Oct 28, 2016	16.74	17.39	16.66	17.07
897	NYSE	TMHC	Thu, Oct 27, 2016	17.25	17.26	16.47	16.80
896	NYSE	TMHC	Wed, Oct 26, 2016	16.93	17.57	16.93	17.20
895	NYSE	TMHC	Tue, Oct 25, 2016	17.31	17.42	15.82	17.29
894	NYSE	TMHC	Mon, Oct 24, 2016	17.51	17.65	17.37	17.50
893	NYSE	TMHC	Fri, Oct 21, 2016	17.22	17.50	17.21	17.44
892	NYSE	TMHC	Thu, Oct 20, 2016	17.42	17.52	17.20	17.38
891	NYSE	TMHC	Wed, Oct 19, 2016	17.55	17.77	17.30	17.67
890	NYSE	TMHC	Tue, Oct 18, 2016	17.69	17.71	17.39	17.46
889	NYSE	TMHC	Mon, Oct 17, 2016	17.41	17.63	17.29	17.52
888	NYSE	TMHC	Fri, Oct 14, 2016	17.37	17.59	17.26	17.39
887	NYSE	TMHC	Thu, Oct 13, 2016	17.36	17.46	17.15	17.28
886	NYSE	TMHC	Wed, Oct 12, 2016	17.48	17.67	17.29	17.58
885	NYSE	TMHC	Tue, Oct 11, 2016	17.48	17.48	17.24	17.43
884	NYSE	TMHC	Mon, Oct 10, 2016	17.56	17.77	17.48	17.52
883	NYSE	TMHC	Fri, Oct 7, 2016	17.81	17.87	17.41	17.42
882	NYSE	TMHC	Thu, Oct 6, 2016	17.55	17.76	17.20	17.75
881	NYSE	TMHC	Wed, Oct 5, 2016	17.46	17.80	17.46	17.67
880	NYSE	TMHC	Tue, Oct 4, 2016	17.54	17.80	17.40	17.45
879	NYSE	TMHC	Mon, Oct 3, 2016	17.47	17.52	17.25	17.48
878	NYSE	TMHC	Fri, Sep 30, 2016	17.58	17.69	17.23	17.60
877	NYSE	TMHC	Thu, Sep 29, 2016	17.54	17.68	17.29	17.34
876	NYSE	TMHC	Wed, Sep 28, 2016	17.29	17.69	17.22	17.67
875	NYSE	TMHC	Tue, Sep 27, 2016	17.27	17.44	17.16	17.31
874	NYSE	TMHC	Mon, Sep 26, 2016	17.04	17.41	16.94	17.29
873	NYSE	TMHC	Fri, Sep 23, 2016	17.20	17.31	17.07	17.19
872	NYSE	TMHC	Thu, Sep 22, 2016	16.85	17.27	16.55	17.18
871	NYSE	TMHC	Wed, Sep 21, 2016	16.38	16.49	16.09	16.41
870	NYSE	TMHC	Tue, Sep 20, 2016	16.60	16.73	16.07	16.31
869	NYSE	TMHC	Mon, Sep 19, 2016	16.65	17.30	16.63	16.70
868	NYSE	TMHC	Fri, Sep 16, 2016	16.73	16.75	16.33	16.46
867	NYSE	TMHC	Thu, Sep 15, 2016	16.73	16.97	16.62	16.79
866	NYSE	TMHC	Wed, Sep 14, 2016	16.67	17.12	16.66	16.72
865	NYSE	TMHC	Tue, Sep 13, 2016	17.09	17.35	16.38	16.64
864	NYSE	TMHC	Mon, Sep 12, 2016	16.85	17.46	16.75	17.35
863	NYSE	TMHC	Fri, Sep 9, 2016	17.53	17.57	16.88	16.93
862	NYSE	TMHC	Thu, Sep 8, 2016	17.96	18.13	17.69	17.75
861	NYSE	TMHC	Wed, Sep 7, 2016	17.99	18.36	17.94	18.05
860	NYSE	TMHC	Tue, Sep 6, 2016	17.77	17.95	17.63	17.93
859	NYSE	TMHC	Fri, Sep 2, 2016	17.64	17.91	17.59	17.68
858	NYSE	TMHC	Thu, Sep 1, 2016	17.61	17.79	17.42	17.57
857	NYSE	TMHC	Wed, Aug 31, 2016	17.80	17.84	17.52	17.64
856	NYSE	TMHC	Tue, Aug 30, 2016	17.66	17.82	17.58	17.78
855	NYSE	TMHC	Mon, Aug 29, 2016	17.26	17.60	17.25	17.46
854	NYSE	TMHC	Fri, Aug 26, 2016	17.48	17.60	17.03	17.25
853	NYSE	TMHC	Thu, Aug 25, 2016	17.35	17.60	17.33	17.39
852	NYSE	TMHC	Wed, Aug 24, 2016	17.66	17.66	17.30	17.41
851	NYSE	TMHC	Tue, Aug 23, 2016	17.36	17.82	17.22	17.69
850	NYSE	TMHC	Mon, Aug 22, 2016	17.17	17.24	16.95	17.20
849	NYSE	TMHC	Fri, Aug 19, 2016	17.09	17.25	16.77	17.16
848	NYSE	TMHC	Thu, Aug 18, 2016	17.16	17.28	17.07	17.16
847	NYSE	TMHC	Wed, Aug 17, 2016	17.12	17.16	16.76	17.15
846	NYSE	TMHC	Tue, Aug 16, 2016	17.16	17.28	17.10	17.17
845	NYSE	TMHC	Mon, Aug 15, 2016	16.97	17.42	16.97	17.27
844	NYSE	TMHC	Fri, Aug 12, 2016	17.20	17.20	16.80	16.89
843	NYSE	TMHC	Thu, Aug 11, 2016	17.21	17.41	17.00	17.17
842	NYSE	TMHC	Wed, Aug 10, 2016	17.38	17.38	16.97	17.04
841	NYSE	TMHC	Tue, Aug 9, 2016	17.45	17.48	17.15	17.33
840	NYSE	TMHC	Mon, Aug 8, 2016	17.37	17.45	17.15	17.37
839	NYSE	TMHC	Fri, Aug 5, 2016	16.88	17.46	16.88	17.38
838	NYSE	TMHC	Thu, Aug 4, 2016	16.35	16.93	16.13	16.84
837	NYSE	TMHC	Wed, Aug 3, 2016	17.07	17.60	16.57	16.73
836	NYSE	TMHC	Tue, Aug 2, 2016	16.08	16.19	15.86	15.95
835	NYSE	TMHC	Mon, Aug 1, 2016	16.22	16.30	16.09	16.20
834	NYSE	TMHC	Fri, Jul 29, 2016	16.91	16.91	16.13	16.25
833	NYSE	TMHC	Thu, Jul 28, 2016	17.22	17.34	16.85	16.85
832	NYSE	TMHC	Wed, Jul 27, 2016	17.20	17.40	17.11	17.21
831	NYSE	TMHC	Tue, Jul 26, 2016	16.93	17.12	16.90	17.10
830	NYSE	TMHC	Mon, Jul 25, 2016	16.75	16.88	16.69	16.86
829	NYSE	TMHC	Fri, Jul 22, 2016	16.69	16.81	16.56	16.76
828	NYSE	TMHC	Thu, Jul 21, 2016	16.65	16.77	16.60	16.69
827	NYSE	TMHC	Wed, Jul 20, 2016	16.41	16.64	16.22	16.60
826	NYSE	TMHC	Tue, Jul 19, 2016	16.39	16.39	16.26	16.36
825	NYSE	TMHC	Mon, Jul 18, 2016	16.27	16.42	16.13	16.36
824	NYSE	TMHC	Fri, Jul 15, 2016	16.32	16.32	16.04	16.21
823	NYSE	TMHC	Thu, Jul 14, 2016	16.37	16.37	16.13	16.23
822	NYSE	TMHC	Wed, Jul 13, 2016	16.35	16.40	16.11	16.18
821	NYSE	TMHC	Tue, Jul 12, 2016	16.22	16.31	16.02	16.20
820	NYSE	TMHC	Mon, Jul 11, 2016	16.20	16.40	16.04	16.09
819	NYSE	TMHC	Fri, Jul 8, 2016	15.69	16.14	15.67	16.06
818	NYSE	TMHC	Thu, Jul 7, 2016	15.30	15.57	15.30	15.50
817	NYSE	TMHC	Wed, Jul 6, 2016	14.58	15.33	14.44	15.30
816	NYSE	TMHC	Tue, Jul 5, 2016	14.91	14.91	14.43	14.65
815	NYSE	TMHC	Fri, Jul 1, 2016	14.93	15.32	14.90	14.99
814	NYSE	TMHC	Thu, Jun 30, 2016	14.64	14.84	14.41	14.84
813	NYSE	TMHC	Wed, Jun 29, 2016	14.26	14.72	14.21	14.63
812	NYSE	TMHC	Tue, Jun 28, 2016	14.04	14.35	13.95	14.03
811	NYSE	TMHC	Mon, Jun 27, 2016	14.70	14.70	13.76	13.79
810	NYSE	TMHC	Fri, Jun 24, 2016	14.70	15.09	14.67	14.87
809	NYSE	TMHC	Thu, Jun 23, 2016	15.27	15.50	15.14	15.39
808	NYSE	TMHC	Wed, Jun 22, 2016	15.42	15.68	15.15	15.22
807	NYSE	TMHC	Tue, Jun 21, 2016	15.94	15.94	15.19	15.43
806	NYSE	TMHC	Mon, Jun 20, 2016	15.81	16.09	15.69	15.70
805	NYSE	TMHC	Fri, Jun 17, 2016	15.01	15.78	14.94	15.58
804	NYSE	TMHC	Thu, Jun 16, 2016	14.81	15.02	14.64	14.97
803	NYSE	TMHC	Wed, Jun 15, 2016	14.79	15.12	14.62	14.92
802	NYSE	TMHC	Tue, Jun 14, 2016	14.80	15.00	14.54	14.69
801	NYSE	TMHC	Mon, Jun 13, 2016	15.35	15.49	14.84	14.86
800	NYSE	TMHC	Fri, Jun 10, 2016	15.82	15.85	15.40	15.41
799	NYSE	TMHC	Thu, Jun 9, 2016	16.00	16.06	15.85	15.99
798	NYSE	TMHC	Wed, Jun 8, 2016	15.84	16.13	15.83	16.04
797	NYSE	TMHC	Tue, Jun 7, 2016	15.35	15.95	15.34	15.84
796	NYSE	TMHC	Mon, Jun 6, 2016	15.09	15.44	14.99	15.33
795	NYSE	TMHC	Fri, Jun 3, 2016	15.07	15.09	14.57	15.03
794	NYSE	TMHC	Thu, Jun 2, 2016	14.97	15.10	14.76	15.06
793	NYSE	TMHC	Wed, Jun 1, 2016	14.85	15.11	14.72	15.06
792	NYSE	TMHC	Tue, May 31, 2016	14.98	15.12	14.75	14.90
791	NYSE	TMHC	Fri, May 27, 2016	14.90	15.14	14.85	14.97
790	NYSE	TMHC	Thu, May 26, 2016	14.92	15.06	14.68	14.93
789	NYSE	TMHC	Wed, May 25, 2016	14.87	15.06	14.68	14.92
788	NYSE	TMHC	Tue, May 24, 2016	14.11	14.87	13.95	14.76
787	NYSE	TMHC	Mon, May 23, 2016	13.93	14.06	13.68	13.90
786	NYSE	TMHC	Fri, May 20, 2016	13.58	13.99	13.58	13.97
785	NYSE	TMHC	Thu, May 19, 2016	13.51	13.64	13.31	13.54
784	NYSE	TMHC	Wed, May 18, 2016	13.87	14.00	13.52	13.68
783	NYSE	TMHC	Tue, May 17, 2016	13.85	14.28	13.70	13.90
782	NYSE	TMHC	Mon, May 16, 2016	13.72	13.97	13.72	13.82
781	NYSE	TMHC	Fri, May 13, 2016	13.83	14.08	13.60	13.68
780	NYSE	TMHC	Thu, May 12, 2016	13.88	13.96	13.68	13.84
779	NYSE	TMHC	Wed, May 11, 2016	13.98	14.11	13.66	13.80
778	NYSE	TMHC	Tue, May 10, 2016	14.19	14.27	13.91	14.05
777	NYSE	TMHC	Mon, May 9, 2016	13.74	14.17	13.74	14.12
776	NYSE	TMHC	Fri, May 6, 2016	13.47	14.04	13.44	13.75
775	NYSE	TMHC	Thu, May 5, 2016	13.94	13.95	13.50	13.58
774	NYSE	TMHC	Wed, May 4, 2016	14.03	14.30	13.53	13.79
773	NYSE	TMHC	Tue, May 3, 2016	14.12	14.23	13.91	14.12
772	NYSE	TMHC	Mon, May 2, 2016	14.50	14.50	14.14	14.26
771	NYSE	TMHC	Fri, Apr 29, 2016	14.57	14.59	14.20	14.40
770	NYSE	TMHC	Thu, Apr 28, 2016	15.29	15.30	14.57	14.59
769	NYSE	TMHC	Wed, Apr 27, 2016	15.13	15.50	15.13	15.46
768	NYSE	TMHC	Tue, Apr 26, 2016	15.12	15.19	14.95	15.11
767	NYSE	TMHC	Mon, Apr 25, 2016	15.25	15.38	14.98	15.04
766	NYSE	TMHC	Fri, Apr 22, 2016	15.39	15.54	15.15	15.31
765	NYSE	TMHC	Thu, Apr 21, 2016	15.16	15.46	15.05	15.37
764	NYSE	TMHC	Wed, Apr 20, 2016	15.09	15.32	14.97	15.16
763	NYSE	TMHC	Tue, Apr 19, 2016	15.25	15.51	14.75	15.10
762	NYSE	TMHC	Mon, Apr 18, 2016	15.03	15.36	14.90	15.34
761	NYSE	TMHC	Fri, Apr 15, 2016	15.12	15.26	14.96	15.14
760	NYSE	TMHC	Thu, Apr 14, 2016	15.19	15.29	15.06	15.14
759	NYSE	TMHC	Wed, Apr 13, 2016	14.71	15.40	14.62	15.23
758	NYSE	TMHC	Tue, Apr 12, 2016	14.69	14.87	14.54	14.60
757	NYSE	TMHC	Mon, Apr 11, 2016	14.82	14.97	14.62	14.71
756	NYSE	TMHC	Fri, Apr 8, 2016	15.04	15.12	14.66	14.67
755	NYSE	TMHC	Thu, Apr 7, 2016	14.61	15.06	14.57	14.88
754	NYSE	TMHC	Wed, Apr 6, 2016	14.26	14.71	14.10	14.67
753	NYSE	TMHC	Tue, Apr 5, 2016	14.05	14.05	14.05	14.24
752	NYSE	TMHC	Mon, Apr 4, 2016	14.17	14.27	13.89	14.05
751	NYSE	TMHC	Fri, Apr 1, 2016	14.07	14.24	13.83	14.21
750	NYSE	TMHC	Thu, Mar 31, 2016	14.19	14.19	13.99	14.12
749	NYSE	TMHC	Wed, Mar 30, 2016	14.13	14.29	14.01	14.20
748	NYSE	TMHC	Tue, Mar 29, 2016	13.59	14.04	13.53	13.97
747	NYSE	TMHC	Mon, Mar 28, 2016	13.43	13.70	13.15	13.52
746	NYSE	TMHC	Thu, Mar 24, 2016	13.43	13.43	13.43	13.38
745	NYSE	TMHC	Wed, Mar 23, 2016	13.92	13.98	13.33	13.43
744	NYSE	TMHC	Tue, Mar 22, 2016	14.14	14.19	13.97	14.04
743	NYSE	TMHC	Mon, Mar 21, 2016	14.41	14.63	14.24	14.25
742	NYSE	TMHC	Fri, Mar 18, 2016	14.27	14.52	14.24	14.40
741	NYSE	TMHC	Thu, Mar 17, 2016	13.92	14.26	13.88	14.20
740	NYSE	TMHC	Wed, Mar 16, 2016	13.62	14.01	13.54	13.95
739	NYSE	TMHC	Tue, Mar 15, 2016	14.06	14.06	14.06	13.72
738	NYSE	TMHC	Mon, Mar 14, 2016	13.98	14.13	13.81	14.06
737	NYSE	TMHC	Fri, Mar 11, 2016	13.81	13.81	13.81	14.05
736	NYSE	TMHC	Thu, Mar 10, 2016	14.03	14.67	13.71	13.81
735	NYSE	TMHC	Wed, Mar 9, 2016	13.80	13.80	13.80	13.96
734	NYSE	TMHC	Tue, Mar 8, 2016	14.54	14.94	13.78	13.80
733	NYSE	TMHC	Mon, Mar 7, 2016	13.82	14.09	13.77	14.01
732	NYSE	TMHC	Fri, Mar 4, 2016	14.39	14.39	14.39	13.89
731	NYSE	TMHC	Thu, Mar 3, 2016	14.02	14.02	14.02	14.39
730	NYSE	TMHC	Wed, Mar 2, 2016	14.20	14.38	13.26	14.02
729	NYSE	TMHC	Tue, Mar 1, 2016	14.01	14.28	13.82	14.25
728	NYSE	TMHC	Mon, Feb 29, 2016	13.70	14.35	13.70	13.91
727	NYSE	TMHC	Fri, Feb 26, 2016	13.90	13.98	13.60	13.72
726	NYSE	TMHC	Thu, Feb 25, 2016	13.70	13.86	13.57	13.78
725	NYSE	TMHC	Wed, Feb 24, 2016	13.25	13.77	12.88	13.70
724	NYSE	TMHC	Tue, Feb 23, 2016	13.46	13.49	13.07	13.42
723	NYSE	TMHC	Mon, Feb 22, 2016	13.45	13.55	13.28	13.51
722	NYSE	TMHC	Fri, Feb 19, 2016	13.22	13.39	12.92	13.25
721	NYSE	TMHC	Thu, Feb 18, 2016	13.26	13.32	12.86	13.31
720	NYSE	TMHC	Wed, Feb 17, 2016	12.98	13.33	12.97	13.30
719	NYSE	TMHC	Tue, Feb 16, 2016	12.57	12.94	12.09	12.92
718	NYSE	TMHC	Fri, Feb 12, 2016	12.07	12.40	11.82	12.35
717	NYSE	TMHC	Thu, Feb 11, 2016	12.19	12.19	11.66	11.85
716	NYSE	TMHC	Wed, Feb 10, 2016	11.65	12.14	11.51	12.11
715	NYSE	TMHC	Tue, Feb 9, 2016	11.14	11.75	10.93	11.60
714	NYSE	TMHC	Mon, Feb 8, 2016	11.44	11.44	11.06	11.30
713	NYSE	TMHC	Fri, Feb 5, 2016	12.05	12.20	11.37	11.51
712	NYSE	TMHC	Thu, Feb 4, 2016	11.48	12.35	11.46	12.19
711	NYSE	TMHC	Wed, Feb 3, 2016	11.61	11.96	10.33	11.63
710	NYSE	TMHC	Tue, Feb 2, 2016	11.76	11.78	11.36	11.75
709	NYSE	TMHC	Mon, Feb 1, 2016	11.86	12.27	11.70	11.92
708	NYSE	TMHC	Fri, Jan 29, 2016	11.40	12.06	11.40	12.05
707	NYSE	TMHC	Thu, Jan 28, 2016	11.70	12.19	11.54	11.55
706	NYSE	TMHC	Wed, Jan 27, 2016	12.17	12.24	11.47	11.59
705	NYSE	TMHC	Tue, Jan 26, 2016	11.53	11.92	11.32	11.87
704	NYSE	TMHC	Mon, Jan 25, 2016	12.05	12.18	11.38	11.44
703	NYSE	TMHC	Fri, Jan 22, 2016	11.73	12.64	11.64	12.24
702	NYSE	TMHC	Thu, Jan 21, 2016	11.66	12.00	11.42	11.64
701	NYSE	TMHC	Wed, Jan 20, 2016	12.09	12.09	11.19	11.58
700	NYSE	TMHC	Tue, Jan 19, 2016	12.91	13.05	12.15	12.33
699	NYSE	TMHC	Fri, Jan 15, 2016	12.50	12.81	12.15	12.70
698	NYSE	TMHC	Thu, Jan 14, 2016	13.10	13.37	12.50	12.95
697	NYSE	TMHC	Wed, Jan 13, 2016	13.65	14.07	12.76	13.02
696	NYSE	TMHC	Tue, Jan 12, 2016	14.02	14.25	13.56	13.67
695	NYSE	TMHC	Mon, Jan 11, 2016	13.84	14.08	13.78	13.90
694	NYSE	TMHC	Fri, Jan 8, 2016	14.32	14.32	13.68	13.72
693	NYSE	TMHC	Thu, Jan 7, 2016	14.67	14.89	14.10	14.18
692	NYSE	TMHC	Wed, Jan 6, 2016	15.32	15.59	14.93	15.07
691	NYSE	TMHC	Tue, Jan 5, 2016	15.83	15.93	15.38	15.52
690	NYSE	TMHC	Mon, Jan 4, 2016	15.77	15.87	15.55	15.73
689	NYSE	TMHC	Thu, Dec 31, 2015	16.13	16.32	16.00	16.00
688	NYSE	TMHC	Wed, Dec 30, 2015	16.35	16.53	16.11	16.18
687	NYSE	TMHC	Tue, Dec 29, 2015	16.41	16.48	16.16	16.41
686	NYSE	TMHC	Mon, Dec 28, 2015	16.37	16.45	16.05	16.29
685	NYSE	TMHC	Thu, Dec 24, 2015	16.46	16.67	16.39	16.40
684	NYSE	TMHC	Wed, Dec 23, 2015	16.58	16.58	16.26	16.48
683	NYSE	TMHC	Tue, Dec 22, 2015	15.93	16.52	15.52	16.37
682	NYSE	TMHC	Mon, Dec 21, 2015	15.40	16.00	15.36	15.99
681	NYSE	TMHC	Fri, Dec 18, 2015	15.37	15.47	14.95	15.43
680	NYSE	TMHC	Thu, Dec 17, 2015	16.19	16.22	15.30	15.45
679	NYSE	TMHC	Wed, Dec 16, 2015	15.65	16.40	15.45	16.13
678	NYSE	TMHC	Tue, Dec 15, 2015	15.60	15.74	15.20	15.53
677	NYSE	TMHC	Mon, Dec 14, 2015	15.67	15.75	15.27	15.44
676	NYSE	TMHC	Fri, Dec 11, 2015	15.79	16.05	15.63	15.68
675	NYSE	TMHC	Thu, Dec 10, 2015	15.97	16.24	15.79	16.09
674	NYSE	TMHC	Wed, Dec 9, 2015	16.25	16.50	15.82	15.87
673	NYSE	TMHC	Tue, Dec 8, 2015	16.59	16.85	16.25	16.33
672	NYSE	TMHC	Mon, Dec 7, 2015	17.39	17.48	16.89	16.91
671	NYSE	TMHC	Fri, Dec 4, 2015	17.19	17.70	17.07	17.41
670	NYSE	TMHC	Thu, Dec 3, 2015	17.25	17.57	17.00	17.15
669	NYSE	TMHC	Wed, Dec 2, 2015	17.88	17.92	17.16	17.17
668	NYSE	TMHC	Tue, Dec 1, 2015	17.63	17.95	17.49	17.87
667	NYSE	TMHC	Mon, Nov 30, 2015	17.68	17.74	17.47	17.50
666	NYSE	TMHC	Fri, Nov 27, 2015	17.80	17.94	17.65	17.69
665	NYSE	TMHC	Wed, Nov 25, 2015	17.41	17.89	17.36	17.87
664	NYSE	TMHC	Tue, Nov 24, 2015	17.10	17.49	17.04	17.43
663	NYSE	TMHC	Mon, Nov 23, 2015	17.07	17.32	17.01	17.26
662	NYSE	TMHC	Fri, Nov 20, 2015	16.85	17.15	16.75	17.13
661	NYSE	TMHC	Thu, Nov 19, 2015	16.54	16.81	16.48	16.70
660	NYSE	TMHC	Wed, Nov 18, 2015	16.09	16.71	16.09	16.58
659	NYSE	TMHC	Tue, Nov 17, 2015	16.52	16.67	16.08	16.16
658	NYSE	TMHC	Mon, Nov 16, 2015	16.04	16.52	16.00	16.48
657	NYSE	TMHC	Fri, Nov 13, 2015	16.12	16.30	15.82	16.10
656	NYSE	TMHC	Thu, Nov 12, 2015	16.70	16.70	16.08	16.13
655	NYSE	TMHC	Wed, Nov 11, 2015	16.73	17.13	16.55	16.91
654	NYSE	TMHC	Tue, Nov 10, 2015	16.70	17.03	16.40	16.73
653	NYSE	TMHC	Mon, Nov 9, 2015	17.47	17.47	16.27	16.68
652	NYSE	TMHC	Fri, Nov 6, 2015	17.27	17.84	17.21	17.45
651	NYSE	TMHC	Thu, Nov 5, 2015	17.61	17.80	17.23	17.60
650	NYSE	TMHC	Wed, Nov 4, 2015	17.17	19.15	17.17	17.89
649	NYSE	TMHC	Tue, Nov 3, 2015	18.46	19.00	18.13	18.78
648	NYSE	TMHC	Mon, Nov 2, 2015	18.41	18.56	18.21	18.50
647	NYSE	TMHC	Fri, Oct 30, 2015	18.33	18.74	18.14	18.43
646	NYSE	TMHC	Thu, Oct 29, 2015	18.97	18.97	18.32	18.39
645	NYSE	TMHC	Wed, Oct 28, 2015	18.80	19.40	18.59	19.15
644	NYSE	TMHC	Tue, Oct 27, 2015	19.12	19.24	18.47	18.78
643	NYSE	TMHC	Mon, Oct 26, 2015	19.14	19.45	18.82	19.21
642	NYSE	TMHC	Fri, Oct 23, 2015	19.35	19.56	18.82	19.14
641	NYSE	TMHC	Thu, Oct 22, 2015	19.96	20.23	19.01	19.27
640	NYSE	TMHC	Wed, Oct 21, 2015	20.15	20.25	19.82	19.98
639	NYSE	TMHC	Tue, Oct 20, 2015	19.59	20.21	19.52	20.06
638	NYSE	TMHC	Mon, Oct 19, 2015	19.14	19.60	19.09	19.59
637	NYSE	TMHC	Fri, Oct 16, 2015	19.21	19.48	18.80	19.17
636	NYSE	TMHC	Thu, Oct 15, 2015	19.04	19.23	18.51	19.22
635	NYSE	TMHC	Wed, Oct 14, 2015	19.65	20.16	18.66	18.92
634	NYSE	TMHC	Tue, Oct 13, 2015	20.11	20.64	19.69	19.72
633	NYSE	TMHC	Mon, Oct 12, 2015	20.21	20.36	19.94	20.18
632	NYSE	TMHC	Fri, Oct 9, 2015	20.05	20.42	19.89	20.19
631	NYSE	TMHC	Thu, Oct 8, 2015	19.75	20.17	19.69	19.96
630	NYSE	TMHC	Wed, Oct 7, 2015	19.12	19.90	19.12	19.76
629	NYSE	TMHC	Tue, Oct 6, 2015	19.77	19.88	19.07	19.11
628	NYSE	TMHC	Mon, Oct 5, 2015	19.27	19.92	19.16	19.85
627	NYSE	TMHC	Fri, Oct 2, 2015	18.69	19.17	18.40	19.14
626	NYSE	TMHC	Thu, Oct 1, 2015	18.62	18.99	18.44	18.83
625	NYSE	TMHC	Wed, Sep 30, 2015	18.82	18.84	17.92	18.66
624	NYSE	TMHC	Tue, Sep 29, 2015	19.21	19.21	18.43	18.60
623	NYSE	TMHC	Mon, Sep 28, 2015	19.28	19.32	18.78	19.05
622	NYSE	TMHC	Fri, Sep 25, 2015	19.52	19.60	19.26	19.30
621	NYSE	TMHC	Thu, Sep 24, 2015	19.05	19.55	18.75	19.46
620	NYSE	TMHC	Wed, Sep 23, 2015	18.97	19.33	18.86	19.24
619	NYSE	TMHC	Tue, Sep 22, 2015	19.00	19.03	18.63	18.87
618	NYSE	TMHC	Mon, Sep 21, 2015	19.66	19.89	18.90	19.15
617	NYSE	TMHC	Fri, Sep 18, 2015	19.41	19.74	19.04	19.17
616	NYSE	TMHC	Thu, Sep 17, 2015	19.29	20.00	19.23	19.70
615	NYSE	TMHC	Wed, Sep 16, 2015	19.06	19.41	18.88	19.23
614	NYSE	TMHC	Tue, Sep 15, 2015	19.26	19.26	18.95	19.09
613	NYSE	TMHC	Mon, Sep 14, 2015	19.59	19.65	18.95	19.16
612	NYSE	TMHC	Fri, Sep 11, 2015	18.84	19.61	18.72	19.59
611	NYSE	TMHC	Thu, Sep 10, 2015	19.29	19.50	18.66	19.28
610	NYSE	TMHC	Wed, Sep 9, 2015	20.14	20.23	19.31	19.62
609	NYSE	TMHC	Tue, Sep 8, 2015	19.72	20.16	19.45	20.09
608	NYSE	TMHC	Fri, Sep 4, 2015	19.68	19.92	19.26	19.32
607	NYSE	TMHC	Thu, Sep 3, 2015	20.05	20.20	19.84	19.98
606	NYSE	TMHC	Wed, Sep 2, 2015	19.54	19.89	19.26	19.86
605	NYSE	TMHC	Tue, Sep 1, 2015	19.60	19.89	19.12	19.33
604	NYSE	TMHC	Mon, Aug 31, 2015	19.31	20.01	19.25	19.95
603	NYSE	TMHC	Fri, Aug 28, 2015	19.38	19.81	19.22	19.43
602	NYSE	TMHC	Thu, Aug 27, 2015	19.61	19.90	18.98	19.41
601	NYSE	TMHC	Wed, Aug 26, 2015	19.52	19.52	18.39	19.40
600	NYSE	TMHC	Tue, Aug 25, 2015	19.95	20.02	18.82	18.91
599	NYSE	TMHC	Mon, Aug 24, 2015	19.84	20.44	19.00	19.56
598	NYSE	TMHC	Fri, Aug 21, 2015	20.75	21.35	20.53	20.56
597	NYSE	TMHC	Thu, Aug 20, 2015	21.11	21.47	21.03	21.27
596	NYSE	TMHC	Wed, Aug 19, 2015	21.18	21.55	20.97	21.30
595	NYSE	TMHC	Tue, Aug 18, 2015	20.72	21.39	20.71	21.24
594	NYSE	TMHC	Mon, Aug 17, 2015	19.97	20.68	19.79	20.67
593	NYSE	TMHC	Fri, Aug 14, 2015	19.91	20.13	19.72	20.10
592	NYSE	TMHC	Thu, Aug 13, 2015	19.97	20.20	19.61	20.15
591	NYSE	TMHC	Wed, Aug 12, 2015	19.83	20.08	19.49	20.01
590	NYSE	TMHC	Tue, Aug 11, 2015	20.12	20.12	19.63	19.94
589	NYSE	TMHC	Mon, Aug 10, 2015	19.80	20.20	19.67	20.19
588	NYSE	TMHC	Fri, Aug 7, 2015	19.75	19.91	18.95	19.86
587	NYSE	TMHC	Thu, Aug 6, 2015	20.08	20.62	19.62	19.95
586	NYSE	TMHC	Wed, Aug 5, 2015	19.30	20.13	18.95	19.46
585	NYSE	TMHC	Tue, Aug 4, 2015	19.23	19.40	18.88	18.92
584	NYSE	TMHC	Mon, Aug 3, 2015	19.28	19.47	19.08	19.24
583	NYSE	TMHC	Fri, Jul 31, 2015	19.31	19.63	19.09	19.25
582	NYSE	TMHC	Thu, Jul 30, 2015	19.28	19.39	19.04	19.22
581	NYSE	TMHC	Wed, Jul 29, 2015	19.11	19.46	18.98	19.35
580	NYSE	TMHC	Tue, Jul 28, 2015	19.06	19.48	18.60	19.22
579	NYSE	TMHC	Mon, Jul 27, 2015	18.95	19.08	18.68	18.97
578	NYSE	TMHC	Fri, Jul 24, 2015	19.74	19.74	18.71	19.00
577	NYSE	TMHC	Thu, Jul 23, 2015	20.15	20.47	19.58	19.76
576	NYSE	TMHC	Wed, Jul 22, 2015	19.68	20.34	19.61	20.11
575	NYSE	TMHC	Tue, Jul 21, 2015	19.80	19.82	19.42	19.65
574	NYSE	TMHC	Mon, Jul 20, 2015	19.92	19.92	19.40	19.70
573	NYSE	TMHC	Fri, Jul 17, 2015	20.43	20.61	19.82	19.90
572	NYSE	TMHC	Thu, Jul 16, 2015	20.55	20.57	20.27	20.33
571	NYSE	TMHC	Wed, Jul 15, 2015	20.85	20.91	20.37	20.46
570	NYSE	TMHC	Tue, Jul 14, 2015	20.59	20.97	20.54	20.88
569	NYSE	TMHC	Mon, Jul 13, 2015	20.60	20.79	20.48	20.63
568	NYSE	TMHC	Fri, Jul 10, 2015	20.12	20.60	20.04	20.50
567	NYSE	TMHC	Thu, Jul 9, 2015	20.63	20.63	19.81	20.02
566	NYSE	TMHC	Wed, Jul 8, 2015	20.45	20.60	20.20	20.32
565	NYSE	TMHC	Tue, Jul 7, 2015	20.37	20.67	19.88	20.62
564	NYSE	TMHC	Mon, Jul 6, 2015	20.10	20.63	19.99	20.41
563	NYSE	TMHC	Thu, Jul 2, 2015	20.54	20.84	20.21	20.33
562	NYSE	TMHC	Wed, Jul 1, 2015	20.61	20.61	20.15	20.47
561	NYSE	TMHC	Tue, Jun 30, 2015	20.82	20.83	20.33	20.36
560	NYSE	TMHC	Mon, Jun 29, 2015	21.11	21.30	20.49	20.66
559	NYSE	TMHC	Fri, Jun 26, 2015	21.19	21.35	20.94	21.33
558	NYSE	TMHC	Thu, Jun 25, 2015	21.08	21.26	20.94	21.08
557	NYSE	TMHC	Wed, Jun 24, 2015	21.21	21.40	20.90	20.97
556	NYSE	TMHC	Tue, Jun 23, 2015	20.85	20.99	20.69	20.92
555	NYSE	TMHC	Mon, Jun 22, 2015	20.48	20.98	20.48	20.84
554	NYSE	TMHC	Fri, Jun 19, 2015	20.13	20.55	19.92	20.34
553	NYSE	TMHC	Thu, Jun 18, 2015	20.00	20.40	19.90	20.00
552	NYSE	TMHC	Wed, Jun 17, 2015	20.26	20.37	19.56	19.99
551	NYSE	TMHC	Tue, Jun 16, 2015	20.51	20.51	20.11	20.22
550	NYSE	TMHC	Mon, Jun 15, 2015	20.15	20.78	20.10	20.45
549	NYSE	TMHC	Fri, Jun 12, 2015	19.77	20.14	19.71	20.09
548	NYSE	TMHC	Thu, Jun 11, 2015	19.49	20.12	19.46	19.81
547	NYSE	TMHC	Wed, Jun 10, 2015	19.17	19.55	19.07	19.45
546	NYSE	TMHC	Tue, Jun 9, 2015	19.36	19.42	18.74	19.03
545	NYSE	TMHC	Mon, Jun 8, 2015	19.29	19.56	19.27	19.32
544	NYSE	TMHC	Fri, Jun 5, 2015	19.35	19.54	19.27	19.39
543	NYSE	TMHC	Thu, Jun 4, 2015	19.63	19.79	19.12	19.37
542	NYSE	TMHC	Wed, Jun 3, 2015	19.60	19.85	19.35	19.74
541	NYSE	TMHC	Tue, Jun 2, 2015	19.40	19.72	19.21	19.62
540	NYSE	TMHC	Mon, Jun 1, 2015	19.28	19.58	19.26	19.39
539	NYSE	TMHC	Fri, May 29, 2015	19.79	19.80	19.16	19.24
538	NYSE	TMHC	Thu, May 28, 2015	19.46	20.13	19.42	19.76
537	NYSE	TMHC	Wed, May 27, 2015	19.60	19.67	19.12	19.50
536	NYSE	TMHC	Tue, May 26, 2015	19.94	20.23	19.44	19.51
535	NYSE	TMHC	Fri, May 22, 2015	19.95	20.09	19.82	19.99
534	NYSE	TMHC	Thu, May 21, 2015	20.14	20.23	19.95	20.04
533	NYSE	TMHC	Wed, May 20, 2015	19.73	20.15	19.38	20.10
532	NYSE	TMHC	Tue, May 19, 2015	19.67	19.99	19.44	19.76
531	NYSE	TMHC	Mon, May 18, 2015	19.34	19.51	19.18	19.50
530	NYSE	TMHC	Fri, May 15, 2015	18.95	19.68	18.74	19.40
529	NYSE	TMHC	Thu, May 14, 2015	18.64	19.01	18.37	18.99
528	NYSE	TMHC	Wed, May 13, 2015	18.68	18.84	18.38	18.48
527	NYSE	TMHC	Tue, May 12, 2015	18.53	18.82	18.21	18.68
526	NYSE	TMHC	Mon, May 11, 2015	18.91	19.18	18.50	18.52
525	NYSE	TMHC	Fri, May 8, 2015	18.55	18.99	18.37	18.70
524	NYSE	TMHC	Thu, May 7, 2015	18.50	18.74	18.17	18.44
523	NYSE	TMHC	Wed, May 6, 2015	18.25	18.65	17.34	18.45
522	NYSE	TMHC	Tue, May 5, 2015	18.45	18.65	18.10	18.26
521	NYSE	TMHC	Mon, May 4, 2015	18.75	18.83	18.28	18.41
520	NYSE	TMHC	Fri, May 1, 2015	18.49	19.13	18.31	18.69
519	NYSE	TMHC	Thu, Apr 30, 2015	18.91	18.92	18.28	18.52
518	NYSE	TMHC	Wed, Apr 29, 2015	19.35	19.35	18.62	19.01
517	NYSE	TMHC	Tue, Apr 28, 2015	19.27	19.48	18.88	19.37
516	NYSE	TMHC	Mon, Apr 27, 2015	19.65	19.68	19.02	19.29
515	NYSE	TMHC	Fri, Apr 24, 2015	19.09	19.56	18.77	19.55
514	NYSE	TMHC	Thu, Apr 23, 2015	19.48	19.67	18.76	19.14
513	NYSE	TMHC	Wed, Apr 22, 2015	20.49	20.59	19.85	19.93
512	NYSE	TMHC	Tue, Apr 21, 2015	19.93	20.72	19.76	20.44
511	NYSE	TMHC	Mon, Apr 20, 2015	20.10	20.33	19.54	19.86
510	NYSE	TMHC	Fri, Apr 17, 2015	20.12	20.16	19.79	20.03
509	NYSE	TMHC	Thu, Apr 16, 2015	20.62	20.62	19.98	20.30
508	NYSE	TMHC	Wed, Apr 15, 2015	20.80	21.06	20.35	20.77
507	NYSE	TMHC	Tue, Apr 14, 2015	20.46	20.55	20.00	20.48
506	NYSE	TMHC	Mon, Apr 13, 2015	20.33	20.47	20.16	20.38
505	NYSE	TMHC	Fri, Apr 10, 2015	20.56	20.65	19.90	20.30
504	NYSE	TMHC	Thu, Apr 9, 2015	20.92	21.04	20.11	20.49
503	NYSE	TMHC	Wed, Apr 8, 2015	20.62	21.02	20.62	20.90
502	NYSE	TMHC	Tue, Apr 7, 2015	21.03	21.04	20.54	20.64
501	NYSE	TMHC	Mon, Apr 6, 2015	20.78	21.18	20.67	21.04
500	NYSE	TMHC	Thu, Apr 2, 2015	20.51	21.07	20.43	20.81
499	NYSE	TMHC	Wed, Apr 1, 2015	21.00	21.00	20.21	20.46
498	NYSE	TMHC	Tue, Mar 31, 2015	20.97	21.37	20.75	20.85
497	NYSE	TMHC	Mon, Mar 30, 2015	20.59	21.17	20.59	21.01
496	NYSE	TMHC	Fri, Mar 27, 2015	20.00	20.55	19.92	20.48
495	NYSE	TMHC	Thu, Mar 26, 2015	20.04	20.32	19.46	20.00
494	NYSE	TMHC	Wed, Mar 25, 2015	20.20	20.50	20.05	20.13
493	NYSE	TMHC	Tue, Mar 24, 2015	19.81	20.50	19.57	20.15
492	NYSE	TMHC	Mon, Mar 23, 2015	19.83	20.25	19.66	19.72
491	NYSE	TMHC	Fri, Mar 20, 2015	19.14	20.05	19.04	19.85
490	NYSE	TMHC	Thu, Mar 19, 2015	19.42	19.75	18.92	19.00
489	NYSE	TMHC	Wed, Mar 18, 2015	18.78	19.50	18.40	19.28
488	NYSE	TMHC	Tue, Mar 17, 2015	18.81	18.99	18.43	18.79
487	NYSE	TMHC	Mon, Mar 16, 2015	19.22	19.22	18.80	18.91
486	NYSE	TMHC	Fri, Mar 13, 2015	19.09	19.32	18.78	18.99
485	NYSE	TMHC	Thu, Mar 12, 2015	19.11	19.37	18.94	19.18
484	NYSE	TMHC	Wed, Mar 11, 2015	18.58	19.38	18.48	19.05
483	NYSE	TMHC	Tue, Mar 10, 2015	18.76	18.84	18.49	18.59
482	NYSE	TMHC	Mon, Mar 9, 2015	18.97	19.23	18.81	18.83
481	NYSE	TMHC	Fri, Mar 6, 2015	19.08	19.27	18.72	18.90
480	NYSE	TMHC	Thu, Mar 5, 2015	19.30	19.39	19.09	19.27
479	NYSE	TMHC	Wed, Mar 4, 2015	18.65	19.42	18.52	19.22
478	NYSE	TMHC	Tue, Mar 3, 2015	18.94	19.08	18.49	18.69
477	NYSE	TMHC	Mon, Mar 2, 2015	19.36	19.66	19.15	19.39
476	NYSE	TMHC	Fri, Feb 27, 2015	19.25	19.59	19.06	19.28
475	NYSE	TMHC	Thu, Feb 26, 2015	18.90	19.19	18.50	19.16
474	NYSE	TMHC	Wed, Feb 25, 2015	19.19	19.38	18.63	18.86
473	NYSE	TMHC	Tue, Feb 24, 2015	18.74	19.55	18.56	19.15
472	NYSE	TMHC	Mon, Feb 23, 2015	18.74	18.96	18.26	18.54
471	NYSE	TMHC	Fri, Feb 20, 2015	18.91	18.99	18.60	18.75
470	NYSE	TMHC	Thu, Feb 19, 2015	18.88	19.27	18.60	18.91
469	NYSE	TMHC	Wed, Feb 18, 2015	18.95	19.21	18.68	18.94
468	NYSE	TMHC	Tue, Feb 17, 2015	18.84	19.14	18.41	18.97
467	NYSE	TMHC	Fri, Feb 13, 2015	19.02	19.15	18.68	18.96
466	NYSE	TMHC	Thu, Feb 12, 2015	18.84	19.11	18.69	19.05
465	NYSE	TMHC	Wed, Feb 11, 2015	18.70	18.84	18.42	18.66
464	NYSE	TMHC	Tue, Feb 10, 2015	18.94	19.20	18.78	19.00
463	NYSE	TMHC	Mon, Feb 9, 2015	18.56	19.10	18.40	18.73
462	NYSE	TMHC	Fri, Feb 6, 2015	17.83	18.67	17.83	18.41
461	NYSE	TMHC	Thu, Feb 5, 2015	18.26	18.54	17.68	17.78
460	NYSE	TMHC	Wed, Feb 4, 2015	18.27	19.05	16.90	18.47
459	NYSE	TMHC	Tue, Feb 3, 2015	17.76	18.37	17.67	18.30
458	NYSE	TMHC	Mon, Feb 2, 2015	17.85	18.05	17.30	17.73
457	NYSE	TMHC	Fri, Jan 30, 2015	17.89	17.94	17.50	17.77
456	NYSE	TMHC	Thu, Jan 29, 2015	17.39	18.49	17.29	18.00
455	NYSE	TMHC	Wed, Jan 28, 2015	17.33	17.65	16.91	17.37
454	NYSE	TMHC	Tue, Jan 27, 2015	17.05	17.44	16.92	17.26
453	NYSE	TMHC	Mon, Jan 26, 2015	16.72	17.31	16.39	17.29
452	NYSE	TMHC	Fri, Jan 23, 2015	16.28	16.60	16.15	16.57
451	NYSE	TMHC	Thu, Jan 22, 2015	16.45	16.45	16.11	16.26
450	NYSE	TMHC	Wed, Jan 21, 2015	15.93	16.46	15.80	16.35
449	NYSE	TMHC	Tue, Jan 20, 2015	16.69	16.79	15.66	16.06
448	NYSE	TMHC	Fri, Jan 16, 2015	16.77	17.41	16.51	17.35
447	NYSE	TMHC	Thu, Jan 15, 2015	18.36	18.42	16.80	16.89
446	NYSE	TMHC	Wed, Jan 14, 2015	18.24	18.67	17.67	18.24
445	NYSE	TMHC	Tue, Jan 13, 2015	19.82	20.66	17.84	18.51
444	NYSE	TMHC	Mon, Jan 12, 2015	19.39	19.96	19.11	19.58
443	NYSE	TMHC	Fri, Jan 9, 2015	19.44	19.57	19.08	19.29
442	NYSE	TMHC	Thu, Jan 8, 2015	18.98	19.44	18.86	19.27
441	NYSE	TMHC	Wed, Jan 7, 2015	17.74	18.90	17.71	18.82
440	NYSE	TMHC	Tue, Jan 6, 2015	17.98	18.00	17.47	17.56
439	NYSE	TMHC	Mon, Jan 5, 2015	18.07	18.70	17.79	17.98
438	NYSE	TMHC	Fri, Jan 2, 2015	19.01	19.12	18.43	18.90
437	NYSE	TMHC	Wed, Dec 31, 2014	18.77	19.12	18.71	18.89
436	NYSE	TMHC	Tue, Dec 30, 2014	18.61	18.95	18.51	18.77
435	NYSE	TMHC	Mon, Dec 29, 2014	18.34	18.91	18.33	18.65
434	NYSE	TMHC	Fri, Dec 26, 2014	18.23	18.40	18.13	18.33
433	NYSE	TMHC	Wed, Dec 24, 2014	18.21	18.34	18.07	18.18
432	NYSE	TMHC	Tue, Dec 23, 2014	18.15	18.45	18.08	18.22
431	NYSE	TMHC	Mon, Dec 22, 2014	18.11	18.26	17.97	18.11
430	NYSE	TMHC	Fri, Dec 19, 2014	18.17	18.35	17.87	18.18
429	NYSE	TMHC	Thu, Dec 18, 2014	18.11	18.15	17.79	18.09
428	NYSE	TMHC	Wed, Dec 17, 2014	17.85	18.08	17.61	17.96
427	NYSE	TMHC	Tue, Dec 16, 2014	16.48	17.68	16.48	17.20
426	NYSE	TMHC	Mon, Dec 15, 2014	16.62	16.90	16.31	16.32
425	NYSE	TMHC	Fri, Dec 12, 2014	17.04	17.09	16.53	16.62
424	NYSE	TMHC	Thu, Dec 11, 2014	17.02	17.36	16.94	17.09
423	NYSE	TMHC	Wed, Dec 10, 2014	17.39	17.53	16.83	16.86
422	NYSE	TMHC	Tue, Dec 9, 2014	17.05	17.67	16.88	17.45
421	NYSE	TMHC	Mon, Dec 8, 2014	17.02	17.27	16.96	17.15
420	NYSE	TMHC	Fri, Dec 5, 2014	17.41	17.62	16.79	17.00
419	NYSE	TMHC	Thu, Dec 4, 2014	18.32	18.32	16.99	17.37
418	NYSE	TMHC	Wed, Dec 3, 2014	18.69	19.00	18.09	18.35
417	NYSE	TMHC	Tue, Dec 2, 2014	18.61	18.81	18.52	18.72
416	NYSE	TMHC	Mon, Dec 1, 2014	19.41	19.41	18.56	18.58
415	NYSE	TMHC	Fri, Nov 28, 2014	19.84	19.98	19.15	19.34
414	NYSE	TMHC	Wed, Nov 26, 2014	19.83	19.93	19.50	19.89
413	NYSE	TMHC	Tue, Nov 25, 2014	19.86	20.15	19.55	19.83
412	NYSE	TMHC	Mon, Nov 24, 2014	19.87	20.12	19.64	19.82
411	NYSE	TMHC	Fri, Nov 21, 2014	19.96	19.96	19.43	19.77
410	NYSE	TMHC	Thu, Nov 20, 2014	19.10	19.73	19.02	19.68
409	NYSE	TMHC	Wed, Nov 19, 2014	19.19	19.34	18.86	19.18
408	NYSE	TMHC	Tue, Nov 18, 2014	19.21	19.35	18.91	19.26
407	NYSE	TMHC	Mon, Nov 17, 2014	18.78	19.18	18.60	19.12
406	NYSE	TMHC	Fri, Nov 14, 2014	18.72	18.98	18.57	18.85
405	NYSE	TMHC	Thu, Nov 13, 2014	19.04	19.16	18.87	18.93
404	NYSE	TMHC	Wed, Nov 12, 2014	19.12	19.44	18.89	18.98
403	NYSE	TMHC	Tue, Nov 11, 2014	18.62	19.23	18.48	19.20
402	NYSE	TMHC	Mon, Nov 10, 2014	19.08	19.29	18.53	18.64
401	NYSE	TMHC	Fri, Nov 7, 2014	18.39	19.03	18.37	18.92
400	NYSE	TMHC	Thu, Nov 6, 2014	18.80	18.93	18.27	18.37
399	NYSE	TMHC	Wed, Nov 5, 2014	18.00	18.83	17.40	18.61
398	NYSE	TMHC	Tue, Nov 4, 2014	17.53	17.68	17.18	17.28
397	NYSE	TMHC	Mon, Nov 3, 2014	17.30	17.69	17.14	17.53
396	NYSE	TMHC	Fri, Oct 31, 2014	17.44	17.64	17.06	17.24
395	NYSE	TMHC	Thu, Oct 30, 2014	17.03	17.28	16.86	17.26
394	NYSE	TMHC	Wed, Oct 29, 2014	18.10	18.18	16.78	17.11
393	NYSE	TMHC	Tue, Oct 28, 2014	17.89	18.27	17.69	18.04
392	NYSE	TMHC	Mon, Oct 27, 2014	17.80	17.94	17.51	17.87
391	NYSE	TMHC	Fri, Oct 24, 2014	18.10	18.18	17.56	17.83
390	NYSE	TMHC	Thu, Oct 23, 2014	18.07	18.55	17.78	18.10
389	NYSE	TMHC	Wed, Oct 22, 2014	17.78	18.21	17.78	17.88
388	NYSE	TMHC	Tue, Oct 21, 2014	18.01	18.57	17.78	17.94
387	NYSE	TMHC	Mon, Oct 20, 2014	16.77	18.09	16.77	17.84
386	NYSE	TMHC	Fri, Oct 17, 2014	16.58	17.56	16.24	17.03
385	NYSE	TMHC	Thu, Oct 16, 2014	16.00	16.59	15.94	16.36
384	NYSE	TMHC	Wed, Oct 15, 2014	15.35	16.41	15.12	16.20
383	NYSE	TMHC	Tue, Oct 14, 2014	15.33	16.09	15.31	15.58
382	NYSE	TMHC	Mon, Oct 13, 2014	15.60	15.93	14.96	15.13
381	NYSE	TMHC	Fri, Oct 10, 2014	16.23	16.28	15.59	15.70
380	NYSE	TMHC	Thu, Oct 9, 2014	16.84	16.84	16.25	16.27
379	NYSE	TMHC	Wed, Oct 8, 2014	16.46	16.90	16.23	16.84
378	NYSE	TMHC	Tue, Oct 7, 2014	16.79	16.97	16.48	16.50
377	NYSE	TMHC	Mon, Oct 6, 2014	16.66	16.98	16.55	16.85
376	NYSE	TMHC	Fri, Oct 3, 2014	16.60	16.89	16.35	16.55
375	NYSE	TMHC	Thu, Oct 2, 2014	16.68	16.97	16.34	16.55
374	NYSE	TMHC	Wed, Oct 1, 2014	16.22	16.72	16.03	16.52
373	NYSE	TMHC	Tue, Sep 30, 2014	16.82	16.82	16.21	16.22
372	NYSE	TMHC	Mon, Sep 29, 2014	17.00	17.17	16.61	16.82
371	NYSE	TMHC	Fri, Sep 26, 2014	17.58	17.68	16.98	17.28
370	NYSE	TMHC	Thu, Sep 25, 2014	17.61	17.87	17.34	17.53
369	NYSE	TMHC	Wed, Sep 24, 2014	17.95	18.07	17.40	17.73
368	NYSE	TMHC	Tue, Sep 23, 2014	18.04	18.29	17.80	18.06
367	NYSE	TMHC	Mon, Sep 22, 2014	18.61	18.64	17.99	18.16
366	NYSE	TMHC	Fri, Sep 19, 2014	19.25	19.32	18.25	18.70
365	NYSE	TMHC	Thu, Sep 18, 2014	19.35	19.45	18.84	19.10
364	NYSE	TMHC	Wed, Sep 17, 2014	18.94	20.00	18.94	19.34
363	NYSE	TMHC	Tue, Sep 16, 2014	18.63	19.08	18.28	18.87
362	NYSE	TMHC	Mon, Sep 15, 2014	18.86	18.86	18.50	18.72
361	NYSE	TMHC	Fri, Sep 12, 2014	19.24	19.24	18.39	18.92
360	NYSE	TMHC	Thu, Sep 11, 2014	19.09	19.58	18.88	19.25
359	NYSE	TMHC	Wed, Sep 10, 2014	18.84	19.37	18.49	19.21
358	NYSE	TMHC	Tue, Sep 9, 2014	19.24	19.24	18.60	18.88
357	NYSE	TMHC	Mon, Sep 8, 2014	18.75	19.11	18.75	18.94
356	NYSE	TMHC	Fri, Sep 5, 2014	18.85	19.03	18.75	18.84
355	NYSE	TMHC	Thu, Sep 4, 2014	18.97	19.06	18.84	18.88
354	NYSE	TMHC	Wed, Sep 3, 2014	19.69	19.70	18.85	18.97
353	NYSE	TMHC	Tue, Sep 2, 2014	19.80	19.93	19.46	19.65
352	NYSE	TMHC	Fri, Aug 29, 2014	19.82	19.93	19.73	19.84
351	NYSE	TMHC	Thu, Aug 28, 2014	19.86	20.04	19.50	19.83
350	NYSE	TMHC	Wed, Aug 27, 2014	20.01	20.23	19.98	19.99
349	NYSE	TMHC	Tue, Aug 26, 2014	20.20	20.20	20.00	20.08
348	NYSE	TMHC	Mon, Aug 25, 2014	20.45	20.63	19.93	20.16
347	NYSE	TMHC	Fri, Aug 22, 2014	20.31	20.44	20.13	20.40
346	NYSE	TMHC	Thu, Aug 21, 2014	20.46	20.62	20.23	20.33
345	NYSE	TMHC	Wed, Aug 20, 2014	20.35	20.56	20.08	20.45
344	NYSE	TMHC	Tue, Aug 19, 2014	20.27	20.78	20.21	20.51
343	NYSE	TMHC	Mon, Aug 18, 2014	19.70	20.10	19.50	20.07
342	NYSE	TMHC	Fri, Aug 15, 2014	19.37	19.97	19.16	19.32
341	NYSE	TMHC	Thu, Aug 14, 2014	18.74	19.25	18.59	19.20
340	NYSE	TMHC	Wed, Aug 13, 2014	18.71	18.85	18.62	18.69
339	NYSE	TMHC	Tue, Aug 12, 2014	18.90	19.02	18.60	18.71
338	NYSE	TMHC	Mon, Aug 11, 2014	18.73	18.86	18.56	18.67
337	NYSE	TMHC	Fri, Aug 8, 2014	17.77	18.75	17.69	18.65
336	NYSE	TMHC	Thu, Aug 7, 2014	17.82	17.90	17.48	17.70
335	NYSE	TMHC	Wed, Aug 6, 2014	18.19	19.01	17.64	17.80
334	NYSE	TMHC	Tue, Aug 5, 2014	17.83	18.20	17.47	17.79
333	NYSE	TMHC	Mon, Aug 4, 2014	17.72	18.00	17.55	17.91
332	NYSE	TMHC	Fri, Aug 1, 2014	18.00	18.28	17.52	17.55
331	NYSE	TMHC	Thu, Jul 31, 2014	17.89	17.95	17.28	17.78
330	NYSE	TMHC	Wed, Jul 30, 2014	18.97	19.02	17.93	18.02
329	NYSE	TMHC	Tue, Jul 29, 2014	19.04	19.15	18.71	18.85
328	NYSE	TMHC	Mon, Jul 28, 2014	19.50	19.51	18.91	19.04
327	NYSE	TMHC	Fri, Jul 25, 2014	20.04	20.17	19.38	19.53
326	NYSE	TMHC	Thu, Jul 24, 2014	20.84	20.87	19.85	20.16
325	NYSE	TMHC	Wed, Jul 23, 2014	20.77	20.97	20.44	20.84
324	NYSE	TMHC	Tue, Jul 22, 2014	20.60	21.15	20.52	20.81
323	NYSE	TMHC	Mon, Jul 21, 2014	20.21	20.65	20.13	20.45
322	NYSE	TMHC	Fri, Jul 18, 2014	20.27	20.60	20.11	20.38
321	NYSE	TMHC	Thu, Jul 17, 2014	20.79	20.87	20.19	20.25
320	NYSE	TMHC	Wed, Jul 16, 2014	20.65	21.19	20.45	21.04
319	NYSE	TMHC	Tue, Jul 15, 2014	20.89	21.02	20.48	20.59
318	NYSE	TMHC	Mon, Jul 14, 2014	20.80	20.97	20.45	20.84
317	NYSE	TMHC	Fri, Jul 11, 2014	20.98	21.27	20.55	20.58
316	NYSE	TMHC	Thu, Jul 10, 2014	20.94	21.28	20.71	20.98
315	NYSE	TMHC	Wed, Jul 9, 2014	21.64	21.77	21.16	21.31
314	NYSE	TMHC	Tue, Jul 8, 2014	21.86	21.93	21.46	21.60
313	NYSE	TMHC	Mon, Jul 7, 2014	22.58	22.62	21.69	21.95
312	NYSE	TMHC	Thu, Jul 3, 2014	22.71	22.82	22.34	22.81
311	NYSE	TMHC	Wed, Jul 2, 2014	22.73	22.95	22.61	22.67
310	NYSE	TMHC	Tue, Jul 1, 2014	22.50	23.12	22.33	22.71
309	NYSE	TMHC	Mon, Jun 30, 2014	21.91	22.64	21.75	22.42
308	NYSE	TMHC	Fri, Jun 27, 2014	21.81	21.95	21.32	21.80
307	NYSE	TMHC	Thu, Jun 26, 2014	21.68	22.08	21.33	21.80
306	NYSE	TMHC	Wed, Jun 25, 2014	21.43	21.82	21.19	21.78
305	NYSE	TMHC	Tue, Jun 24, 2014	20.99	21.69	20.98	21.40
304	NYSE	TMHC	Mon, Jun 23, 2014	21.21	21.70	20.96	20.97
303	NYSE	TMHC	Fri, Jun 20, 2014	21.47	21.57	21.00	21.21
302	NYSE	TMHC	Thu, Jun 19, 2014	21.45	21.87	21.36	21.45
301	NYSE	TMHC	Wed, Jun 18, 2014	21.34	21.55	21.08	21.36
300	NYSE	TMHC	Tue, Jun 17, 2014	20.84	21.35	20.58	21.30
299	NYSE	TMHC	Mon, Jun 16, 2014	20.75	20.99	20.43	20.97
298	NYSE	TMHC	Fri, Jun 13, 2014	20.69	20.85	20.25	20.72
297	NYSE	TMHC	Thu, Jun 12, 2014	20.90	20.90	20.45	20.61
296	NYSE	TMHC	Wed, Jun 11, 2014	21.29	21.29	20.60	20.89
295	NYSE	TMHC	Tue, Jun 10, 2014	21.75	21.75	21.26	21.42
294	NYSE	TMHC	Mon, Jun 9, 2014	21.33	21.94	21.27	21.75
293	NYSE	TMHC	Fri, Jun 6, 2014	20.79	21.38	20.79	21.37
292	NYSE	TMHC	Thu, Jun 5, 2014	20.66	20.77	20.40	20.67
291	NYSE	TMHC	Wed, Jun 4, 2014	20.81	20.81	20.24	20.67
290	NYSE	TMHC	Tue, Jun 3, 2014	20.91	20.95	20.61	20.85
289	NYSE	TMHC	Mon, Jun 2, 2014	21.34	21.40	20.81	20.99
288	NYSE	TMHC	Fri, May 30, 2014	21.08	21.33	20.66	21.30
287	NYSE	TMHC	Thu, May 29, 2014	21.08	21.49	20.97	21.12
286	NYSE	TMHC	Wed, May 28, 2014	21.43	21.67	21.02	21.08
285	NYSE	TMHC	Tue, May 27, 2014	21.19	21.51	21.19	21.40
284	NYSE	TMHC	Fri, May 23, 2014	20.55	21.34	20.43	21.18
283	NYSE	TMHC	Thu, May 22, 2014	20.08	20.69	20.00	20.54
282	NYSE	TMHC	Wed, May 21, 2014	20.07	20.17	19.77	20.07
281	NYSE	TMHC	Tue, May 20, 2014	20.28	20.53	19.94	20.04
280	NYSE	TMHC	Mon, May 19, 2014	20.49	20.56	19.92	20.41
279	NYSE	TMHC	Fri, May 16, 2014	20.27	20.64	20.17	20.53
278	NYSE	TMHC	Thu, May 15, 2014	20.78	20.78	19.92	20.19
277	NYSE	TMHC	Wed, May 14, 2014	21.62	21.80	20.71	20.77
276	NYSE	TMHC	Tue, May 13, 2014	22.05	22.41	21.65	21.65
275	NYSE	TMHC	Mon, May 12, 2014	21.73	22.05	21.58	22.01
274	NYSE	TMHC	Fri, May 9, 2014	20.94	21.70	20.72	21.59
273	NYSE	TMHC	Thu, May 8, 2014	21.79	22.18	20.94	21.03
272	NYSE	TMHC	Wed, May 7, 2014	22.10	22.31	21.16	21.90
271	NYSE	TMHC	Tue, May 6, 2014	21.86	21.86	20.73	20.96
270	NYSE	TMHC	Mon, May 5, 2014	21.97	22.31	21.57	21.89
269	NYSE	TMHC	Fri, May 2, 2014	21.58	22.22	21.40	22.13
268	NYSE	TMHC	Thu, May 1, 2014	21.26	21.95	21.08	21.51
267	NYSE	TMHC	Wed, Apr 30, 2014	20.97	21.29	20.74	21.21
266	NYSE	TMHC	Tue, Apr 29, 2014	20.80	21.08	20.56	20.97
265	NYSE	TMHC	Mon, Apr 28, 2014	20.99	21.70	20.52	20.78
264	NYSE	TMHC	Fri, Apr 25, 2014	21.52	21.72	20.77	21.01
263	NYSE	TMHC	Thu, Apr 24, 2014	21.93	22.05	21.04	21.67
262	NYSE	TMHC	Wed, Apr 23, 2014	22.28	22.46	21.52	21.70
261	NYSE	TMHC	Tue, Apr 22, 2014	22.14	22.57	22.03	22.46
260	NYSE	TMHC	Mon, Apr 21, 2014	22.21	22.50	22.07	22.15
259	NYSE	TMHC	Thu, Apr 17, 2014	22.45	22.62	22.00	22.15
258	NYSE	TMHC	Wed, Apr 16, 2014	22.38	22.68	22.02	22.49
257	NYSE	TMHC	Tue, Apr 15, 2014	22.63	22.85	21.81	22.30
256	NYSE	TMHC	Mon, Apr 14, 2014	22.75	22.90	22.40	22.64
255	NYSE	TMHC	Fri, Apr 11, 2014	23.23	23.45	22.55	22.61
254	NYSE	TMHC	Thu, Apr 10, 2014	23.08	24.15	23.08	23.41
253	NYSE	TMHC	Wed, Apr 9, 2014	23.39	24.09	23.17	23.61
252	NYSE	TMHC	Tue, Apr 8, 2014	23.62	23.78	22.99	23.27
251	NYSE	TMHC	Mon, Apr 7, 2014	23.76	23.94	23.41	23.56
250	NYSE	TMHC	Fri, Apr 4, 2014	23.74	24.51	23.63	23.89
249	NYSE	TMHC	Thu, Apr 3, 2014	24.18	24.18	23.49	23.60
248	NYSE	TMHC	Wed, Apr 2, 2014	23.53	24.35	23.30	24.13
247	NYSE	TMHC	Tue, Apr 1, 2014	23.59	24.24	23.43	23.68
246	NYSE	TMHC	Mon, Mar 31, 2014	23.75	23.86	23.29	23.50
245	NYSE	TMHC	Fri, Mar 28, 2014	23.34	23.89	23.15	23.64
244	NYSE	TMHC	Thu, Mar 27, 2014	23.65	24.16	23.16	23.24
243	NYSE	TMHC	Wed, Mar 26, 2014	24.02	24.17	23.54	23.65
242	NYSE	TMHC	Tue, Mar 25, 2014	23.78	24.02	23.59	23.86
241	NYSE	TMHC	Mon, Mar 24, 2014	24.00	24.07	23.20	23.70
240	NYSE	TMHC	Fri, Mar 21, 2014	24.00	24.42	23.54	23.99
239	NYSE	TMHC	Thu, Mar 20, 2014	24.08	24.30	23.52	23.85
238	NYSE	TMHC	Wed, Mar 19, 2014	25.05	25.20	23.62	24.05
237	NYSE	TMHC	Tue, Mar 18, 2014	23.79	24.07	23.52	23.72
236	NYSE	TMHC	Mon, Mar 17, 2014	23.32	23.93	22.86	23.71
235	NYSE	TMHC	Fri, Mar 14, 2014	23.51	23.93	23.16	23.26
234	NYSE	TMHC	Thu, Mar 13, 2014	24.34	24.39	23.02	23.52
233	NYSE	TMHC	Wed, Mar 12, 2014	24.31	24.64	23.92	24.30
232	NYSE	TMHC	Tue, Mar 11, 2014	24.26	24.86	24.18	24.49
231	NYSE	TMHC	Mon, Mar 10, 2014	23.40	24.47	23.28	24.22
230	NYSE	TMHC	Fri, Mar 7, 2014	25.25	25.50	24.37	25.17
229	NYSE	TMHC	Thu, Mar 6, 2014	25.23	25.43	24.55	25.10
228	NYSE	TMHC	Wed, Mar 5, 2014	25.31	25.55	25.02	25.34
227	NYSE	TMHC	Tue, Mar 4, 2014	25.34	25.68	24.93	25.32
226	NYSE	TMHC	Mon, Mar 3, 2014	24.90	25.36	24.83	25.18
225	NYSE	TMHC	Fri, Feb 28, 2014	26.12	26.37	24.86	25.12
224	NYSE	TMHC	Thu, Feb 27, 2014	25.12	26.29	25.01	26.09
223	NYSE	TMHC	Wed, Feb 26, 2014	24.23	26.29	23.95	25.55
222	NYSE	TMHC	Tue, Feb 25, 2014	23.80	24.40	23.58	24.14
221	NYSE	TMHC	Mon, Feb 24, 2014	23.54	24.12	23.22	23.76
220	NYSE	TMHC	Fri, Feb 21, 2014	23.32	23.65	22.99	23.48
219	NYSE	TMHC	Thu, Feb 20, 2014	22.70	23.31	22.67	23.25
218	NYSE	TMHC	Wed, Feb 19, 2014	23.16	23.33	22.58	22.62
217	NYSE	TMHC	Tue, Feb 18, 2014	23.08	23.69	22.56	23.27
216	NYSE	TMHC	Fri, Feb 14, 2014	23.03	23.19	22.21	22.99
215	NYSE	TMHC	Thu, Feb 13, 2014	22.03	23.27	21.75	23.02
214	NYSE	TMHC	Wed, Feb 12, 2014	22.18	22.66	21.39	22.06
213	NYSE	TMHC	Tue, Feb 11, 2014	21.25	21.54	21.04	21.29
212	NYSE	TMHC	Mon, Feb 10, 2014	21.50	21.55	20.90	21.26
211	NYSE	TMHC	Fri, Feb 7, 2014	21.34	21.55	21.02	21.45
210	NYSE	TMHC	Thu, Feb 6, 2014	20.35	21.35	20.35	21.30
209	NYSE	TMHC	Wed, Feb 5, 2014	20.61	20.65	20.15	20.36
208	NYSE	TMHC	Tue, Feb 4, 2014	20.62	21.18	20.38	20.67
207	NYSE	TMHC	Mon, Feb 3, 2014	21.17	21.17	20.32	20.58
206	NYSE	TMHC	Fri, Jan 31, 2014	20.00	21.21	20.00	21.15
205	NYSE	TMHC	Thu, Jan 30, 2014	20.81	20.99	20.10	20.24
204	NYSE	TMHC	Wed, Jan 29, 2014	20.32	20.74	20.02	20.47
203	NYSE	TMHC	Tue, Jan 28, 2014	19.85	20.84	19.85	20.43
202	NYSE	TMHC	Mon, Jan 27, 2014	19.67	20.03	18.56	19.78
201	NYSE	TMHC	Fri, Jan 24, 2014	20.18	20.35	19.51	19.67
200	NYSE	TMHC	Thu, Jan 23, 2014	20.42	20.58	20.10	20.25
199	NYSE	TMHC	Wed, Jan 22, 2014	20.20	20.66	20.03	20.57
198	NYSE	TMHC	Tue, Jan 21, 2014	20.18	20.40	20.07	20.17
197	NYSE	TMHC	Fri, Jan 17, 2014	20.15	20.18	20.00	20.12
196	NYSE	TMHC	Thu, Jan 16, 2014	20.67	20.83	19.95	20.14
195	NYSE	TMHC	Wed, Jan 15, 2014	20.94	21.12	20.46	20.68
194	NYSE	TMHC	Tue, Jan 14, 2014	21.22	21.30	20.74	21.00
193	NYSE	TMHC	Mon, Jan 13, 2014	21.77	21.93	21.00	21.14
192	NYSE	TMHC	Fri, Jan 10, 2014	21.40	22.19	21.29	21.88
191	NYSE	TMHC	Thu, Jan 9, 2014	21.42	21.60	21.01	21.15
190	NYSE	TMHC	Wed, Jan 8, 2014	21.30	21.71	21.01	21.49
189	NYSE	TMHC	Tue, Jan 7, 2014	22.13	22.23	21.18	21.26
188	NYSE	TMHC	Mon, Jan 6, 2014	22.60	22.60	21.66	21.98
187	NYSE	TMHC	Fri, Jan 3, 2014	22.61	22.75	22.38	22.48
186	NYSE	TMHC	Thu, Jan 2, 2014	22.54	22.86	21.85	22.34
185	NYSE	TMHC	Tue, Dec 31, 2013	22.13	22.64	22.04	22.45
184	NYSE	TMHC	Mon, Dec 30, 2013	22.17	22.34	22.02	22.13
183	NYSE	TMHC	Fri, Dec 27, 2013	21.91	22.17	21.80	22.10
182	NYSE	TMHC	Thu, Dec 26, 2013	22.63	22.65	21.97	21.99
181	NYSE	TMHC	Tue, Dec 24, 2013	22.10	22.71	21.79	22.49
180	NYSE	TMHC	Mon, Dec 23, 2013	21.93	22.73	21.65	22.06
179	NYSE	TMHC	Fri, Dec 20, 2013	21.01	21.94	20.86	21.76
178	NYSE	TMHC	Thu, Dec 19, 2013	20.90	21.04	20.40	20.92
177	NYSE	TMHC	Wed, Dec 18, 2013	20.25	21.25	20.20	20.97
176	NYSE	TMHC	Tue, Dec 17, 2013	20.22	20.31	19.81	20.02
175	NYSE	TMHC	Mon, Dec 16, 2013	20.39	20.74	20.07	20.19
174	NYSE	TMHC	Fri, Dec 13, 2013	20.26	20.53	19.97	20.20
173	NYSE	TMHC	Thu, Dec 12, 2013	20.21	20.41	19.92	20.23
172	NYSE	TMHC	Wed, Dec 11, 2013	20.63	20.84	19.83	20.25
171	NYSE	TMHC	Tue, Dec 10, 2013	20.73	21.36	20.53	20.60
170	NYSE	TMHC	Mon, Dec 9, 2013	20.66	20.90	20.41	20.69
169	NYSE	TMHC	Fri, Dec 6, 2013	20.82	20.97	20.54	20.61
168	NYSE	TMHC	Thu, Dec 5, 2013	20.53	21.08	20.23	20.50
167	NYSE	TMHC	Wed, Dec 4, 2013	20.90	21.95	20.71	20.84
166	NYSE	TMHC	Tue, Dec 3, 2013	21.09	21.54	20.89	21.06
165	NYSE	TMHC	Mon, Dec 2, 2013	21.84	22.04	20.93	21.25
164	NYSE	TMHC	Fri, Nov 29, 2013	21.97	22.04	21.68	21.85
163	NYSE	TMHC	Wed, Nov 27, 2013	21.82	22.22	21.50	21.92
162	NYSE	TMHC	Tue, Nov 26, 2013	20.62	22.11	20.51	21.83
161	NYSE	TMHC	Mon, Nov 25, 2013	20.69	20.75	20.04	20.51
160	NYSE	TMHC	Fri, Nov 22, 2013	21.07	21.44	20.40	20.69
159	NYSE	TMHC	Thu, Nov 21, 2013	20.55	21.33	20.20	21.12
158	NYSE	TMHC	Wed, Nov 20, 2013	20.80	21.08	20.32	20.43
157	NYSE	TMHC	Tue, Nov 19, 2013	21.07	21.27	20.49	20.71
156	NYSE	TMHC	Mon, Nov 18, 2013	20.57	21.70	20.57	21.03
155	NYSE	TMHC	Fri, Nov 15, 2013	21.08	21.53	20.46	20.48
154	NYSE	TMHC	Thu, Nov 14, 2013	20.25	21.20	20.25	21.19
153	NYSE	TMHC	Wed, Nov 13, 2013	19.99	20.75	19.51	20.30
152	NYSE	TMHC	Tue, Nov 12, 2013	20.73	21.27	20.42	20.73
151	NYSE	TMHC	Mon, Nov 11, 2013	20.70	20.92	20.26	20.72
150	NYSE	TMHC	Fri, Nov 8, 2013	20.66	20.97	20.00	20.71
149	NYSE	TMHC	Thu, Nov 7, 2013	20.99	21.65	20.80	20.83
148	NYSE	TMHC	Wed, Nov 6, 2013	21.35	21.48	20.54	20.79
147	NYSE	TMHC	Tue, Nov 5, 2013	21.86	22.06	21.05	21.31
146	NYSE	TMHC	Mon, Nov 4, 2013	21.32	22.03	21.19	21.97
145	NYSE	TMHC	Fri, Nov 1, 2013	22.36	22.36	21.14	21.31
144	NYSE	TMHC	Thu, Oct 31, 2013	23.00	23.24	22.12	22.24
143	NYSE	TMHC	Wed, Oct 30, 2013	23.47	23.50	22.89	22.96
142	NYSE	TMHC	Tue, Oct 29, 2013	23.10	23.70	23.02	23.40
141	NYSE	TMHC	Mon, Oct 28, 2013	23.21	23.40	22.34	22.95
140	NYSE	TMHC	Fri, Oct 25, 2013	23.32	23.74	23.09	23.21
139	NYSE	TMHC	Thu, Oct 24, 2013	23.18	23.75	22.55	23.15
138	NYSE	TMHC	Wed, Oct 23, 2013	22.30	23.83	22.27	23.06
137	NYSE	TMHC	Tue, Oct 22, 2013	21.92	22.80	21.47	22.54
136	NYSE	TMHC	Mon, Oct 21, 2013	22.22	22.37	21.41	21.77
135	NYSE	TMHC	Fri, Oct 18, 2013	22.44	23.03	22.01	22.12
134	NYSE	TMHC	Thu, Oct 17, 2013	21.89	22.97	21.75	22.67
133	NYSE	TMHC	Wed, Oct 16, 2013	21.37	22.44	21.05	22.15
132	NYSE	TMHC	Tue, Oct 15, 2013	21.62	22.11	20.87	21.16
131	NYSE	TMHC	Mon, Oct 14, 2013	22.22	22.31	21.53	21.78
130	NYSE	TMHC	Fri, Oct 11, 2013	21.92	22.72	21.89	22.39
129	NYSE	TMHC	Thu, Oct 10, 2013	21.68	22.08	21.45	21.90
128	NYSE	TMHC	Wed, Oct 9, 2013	21.59	21.66	20.41	21.23
127	NYSE	TMHC	Tue, Oct 8, 2013	21.94	22.02	21.17	21.50
126	NYSE	TMHC	Mon, Oct 7, 2013	21.76	22.35	21.39	21.93
125	NYSE	TMHC	Fri, Oct 4, 2013	22.27	22.35	21.12	21.96
124	NYSE	TMHC	Thu, Oct 3, 2013	22.91	23.08	22.21	22.27
123	NYSE	TMHC	Wed, Oct 2, 2013	22.50	23.00	22.32	22.79
122	NYSE	TMHC	Tue, Oct 1, 2013	22.78	23.46	22.54	22.71
121	NYSE	TMHC	Mon, Sep 30, 2013	22.70	22.90	22.19	22.65
120	NYSE	TMHC	Fri, Sep 27, 2013	22.68	23.12	22.54	22.98
119	NYSE	TMHC	Thu, Sep 26, 2013	23.00	23.30	22.27	22.80
118	NYSE	TMHC	Wed, Sep 25, 2013	22.76	23.40	22.26	23.15
117	NYSE	TMHC	Tue, Sep 24, 2013	22.46	23.44	22.30	22.66
116	NYSE	TMHC	Mon, Sep 23, 2013	22.97	22.99	22.38	22.40
115	NYSE	TMHC	Fri, Sep 20, 2013	23.89	23.89	22.34	23.02
114	NYSE	TMHC	Thu, Sep 19, 2013	23.55	24.14	23.42	23.83
113	NYSE	TMHC	Wed, Sep 18, 2013	22.80	23.74	21.79	23.37
112	NYSE	TMHC	Tue, Sep 17, 2013	23.02	23.35	22.50	22.84
111	NYSE	TMHC	Mon, Sep 16, 2013	22.93	23.88	22.79	22.88
110	NYSE	TMHC	Fri, Sep 13, 2013	22.69	22.99	21.85	22.45
109	NYSE	TMHC	Thu, Sep 12, 2013	21.85	22.84	21.85	22.74
108	NYSE	TMHC	Wed, Sep 11, 2013	21.68	22.29	21.40	21.83
107	NYSE	TMHC	Tue, Sep 10, 2013	21.93	22.04	21.45	21.61
106	NYSE	TMHC	Mon, Sep 9, 2013	20.83	21.83	20.50	21.80
105	NYSE	TMHC	Fri, Sep 6, 2013	20.48	21.29	20.05	20.68
104	NYSE	TMHC	Thu, Sep 5, 2013	20.63	20.63	19.85	20.19
103	NYSE	TMHC	Wed, Sep 4, 2013	20.56	21.35	20.45	20.59
102	NYSE	TMHC	Tue, Sep 3, 2013	20.65	21.40	20.38	20.56
101	NYSE	TMHC	Fri, Aug 30, 2013	20.92	20.99	20.29	20.61
100	NYSE	TMHC	Thu, Aug 29, 2013	20.06	21.27	20.06	20.89
99	NYSE	TMHC	Wed, Aug 28, 2013	20.00	20.29	19.92	20.20
98	NYSE	TMHC	Tue, Aug 27, 2013	20.78	20.78	20.00	20.01
97	NYSE	TMHC	Mon, Aug 26, 2013	21.16	21.59	20.68	21.01
96	NYSE	TMHC	Fri, Aug 23, 2013	21.32	21.52	20.85	21.09
95	NYSE	TMHC	Thu, Aug 22, 2013	20.88	21.53	20.78	21.36
94	NYSE	TMHC	Wed, Aug 21, 2013	20.90	21.66	20.52	20.75
93	NYSE	TMHC	Tue, Aug 20, 2013	20.20	20.54	19.85	20.50
92	NYSE	TMHC	Mon, Aug 19, 2013	20.51	20.93	19.84	19.96
91	NYSE	TMHC	Fri, Aug 16, 2013	20.50	21.02	20.50	20.58
90	NYSE	TMHC	Thu, Aug 15, 2013	19.73	20.51	17.93	20.06
89	NYSE	TMHC	Wed, Aug 14, 2013	22.49	22.80	19.82	20.03
88	NYSE	TMHC	Tue, Aug 13, 2013	21.95	22.61	21.25	21.94
87	NYSE	TMHC	Mon, Aug 12, 2013	22.30	22.52	21.55	21.96
86	NYSE	TMHC	Fri, Aug 9, 2013	21.30	22.84	21.24	22.08
85	NYSE	TMHC	Thu, Aug 8, 2013	21.00	21.83	20.70	21.50
84	NYSE	TMHC	Wed, Aug 7, 2013	21.99	22.00	21.01	21.06
83	NYSE	TMHC	Tue, Aug 6, 2013	22.21	22.40	21.25	22.01
82	NYSE	TMHC	Mon, Aug 5, 2013	22.45	22.77	22.01	22.13
81	NYSE	TMHC	Fri, Aug 2, 2013	22.38	22.85	22.15	22.40
80	NYSE	TMHC	Thu, Aug 1, 2013	24.55	24.95	22.13	22.34
79	NYSE	TMHC	Wed, Jul 31, 2013	23.12	24.58	22.34	24.23
78	NYSE	TMHC	Tue, Jul 30, 2013	22.32	23.13	22.27	23.09
77	NYSE	TMHC	Mon, Jul 29, 2013	22.89	23.03	22.21	22.28
76	NYSE	TMHC	Fri, Jul 26, 2013	22.35	23.22	22.35	22.90
75	NYSE	TMHC	Thu, Jul 25, 2013	23.67	23.92	22.01	22.61
74	NYSE	TMHC	Wed, Jul 24, 2013	24.79	24.79	24.10	24.26
73	NYSE	TMHC	Tue, Jul 23, 2013	24.92	25.00	24.41	24.60
72	NYSE	TMHC	Mon, Jul 22, 2013	24.91	24.91	23.82	24.65
71	NYSE	TMHC	Fri, Jul 19, 2013	24.69	24.89	24.63	24.70
70	NYSE	TMHC	Thu, Jul 18, 2013	25.35	25.35	24.70	24.73
69	NYSE	TMHC	Wed, Jul 17, 2013	24.62	25.31	24.23	25.12
68	NYSE	TMHC	Tue, Jul 16, 2013	25.19	26.25	24.42	24.54
67	NYSE	TMHC	Mon, Jul 15, 2013	26.16	26.16	25.03	25.15
66	NYSE	TMHC	Fri, Jul 12, 2013	25.80	26.47	25.55	25.89
65	NYSE	TMHC	Thu, Jul 11, 2013	24.83	26.10	24.83	25.73
64	NYSE	TMHC	Wed, Jul 10, 2013	24.70	24.78	24.36	24.54
63	NYSE	TMHC	Tue, Jul 9, 2013	23.86	24.75	23.58	24.70
62	NYSE	TMHC	Mon, Jul 8, 2013	23.83	24.10	23.44	23.92
61	NYSE	TMHC	Fri, Jul 5, 2013	25.02	25.02	23.07	23.80
60	NYSE	TMHC	Wed, Jul 3, 2013	24.28	25.28	23.99	24.78
59	NYSE	TMHC	Tue, Jul 2, 2013	24.52	25.12	24.07	24.28
58	NYSE	TMHC	Mon, Jul 1, 2013	24.79	25.19	24.40	24.70
57	NYSE	TMHC	Fri, Jun 28, 2013	25.14	25.26	24.15	24.38
56	NYSE	TMHC	Thu, Jun 27, 2013	24.50	25.20	24.23	25.14
55	NYSE	TMHC	Wed, Jun 26, 2013	24.84	25.55	23.90	24.26
54	NYSE	TMHC	Tue, Jun 25, 2013	25.37	25.50	24.29	24.53
53	NYSE	TMHC	Mon, Jun 24, 2013	24.65	24.86	22.91	24.05
52	NYSE	TMHC	Fri, Jun 21, 2013	25.63	25.91	24.57	25.17
51	NYSE	TMHC	Thu, Jun 20, 2013	26.11	26.64	24.53	25.45
50	NYSE	TMHC	Wed, Jun 19, 2013	26.67	27.67	26.35	26.39
49	NYSE	TMHC	Tue, Jun 18, 2013	25.70	26.81	25.50	26.71
48	NYSE	TMHC	Mon, Jun 17, 2013	25.97	26.66	25.26	25.47
47	NYSE	TMHC	Fri, Jun 14, 2013	24.90	25.89	24.90	25.22
46	NYSE	TMHC	Thu, Jun 13, 2013	23.72	25.14	23.70	24.87
45	NYSE	TMHC	Wed, Jun 12, 2013	24.40	25.09	23.40	23.94
44	NYSE	TMHC	Tue, Jun 11, 2013	24.39	25.00	24.01	24.37
43	NYSE	TMHC	Mon, Jun 10, 2013	25.15	25.23	24.53	24.89
42	NYSE	TMHC	Fri, Jun 7, 2013	25.34	25.58	24.80	25.03
41	NYSE	TMHC	Thu, Jun 6, 2013	23.65	25.15	23.39	24.98
40	NYSE	TMHC	Wed, Jun 5, 2013	24.95	25.17	23.60	23.91
39	NYSE	TMHC	Tue, Jun 4, 2013	25.60	25.71	24.96	25.03
38	NYSE	TMHC	Mon, Jun 3, 2013	26.07	26.19	25.34	25.73
37	NYSE	TMHC	Fri, May 31, 2013	26.15	26.29	25.83	25.83
36	NYSE	TMHC	Thu, May 30, 2013	25.95	26.48	25.87	26.28
35	NYSE	TMHC	Wed, May 29, 2013	26.12	26.31	25.93	25.98
34	NYSE	TMHC	Tue, May 28, 2013	26.50	26.87	26.40	26.58
33	NYSE	TMHC	Fri, May 24, 2013	26.40	26.50	26.20	26.30
32	NYSE	TMHC	Thu, May 23, 2013	25.71	26.65	25.60	26.59
31	NYSE	TMHC	Wed, May 22, 2013	26.31	26.79	26.02	26.15
30	NYSE	TMHC	Tue, May 21, 2013	26.70	27.30	25.92	26.10
29	NYSE	TMHC	Mon, May 20, 2013	26.01	26.33	25.62	26.33
28	NYSE	TMHC	Fri, May 17, 2013	25.57	26.28	25.10	25.33
27	NYSE	TMHC	Thu, May 16, 2013	25.98	26.02	25.04	25.22
26	NYSE	TMHC	Wed, May 15, 2013	26.64	26.74	25.71	25.86
25	NYSE	TMHC	Tue, May 14, 2013	26.20	26.82	26.00	26.65
24	NYSE	TMHC	Mon, May 13, 2013	26.44	26.49	25.88	25.96
23	NYSE	TMHC	Fri, May 10, 2013	26.22	26.87	25.91	26.20
22	NYSE	TMHC	Thu, May 9, 2013	26.08	26.36	25.65	25.85
21	NYSE	TMHC	Wed, May 8, 2013	26.70	26.83	25.34	26.10
20	NYSE	TMHC	Tue, May 7, 2013	26.95	27.01	26.66	26.89
19	NYSE	TMHC	Mon, May 6, 2013	26.38	27.00	25.79	26.88
18	NYSE	TMHC	Fri, May 3, 2013	26.99	26.99	26.13	26.48
17	NYSE	TMHC	Thu, May 2, 2013	25.73	26.80	25.73	26.72
16	NYSE	TMHC	Wed, May 1, 2013	26.10	26.18	24.80	25.48
15	NYSE	TMHC	Tue, Apr 30, 2013	26.18	26.41	25.66	25.78
14	NYSE	TMHC	Mon, Apr 29, 2013	25.70	26.58	25.61	26.08
13	NYSE	TMHC	Fri, Apr 26, 2013	25.16	25.70	24.70	25.55
12	NYSE	TMHC	Thu, Apr 25, 2013	24.35	25.75	24.19	24.70
11	NYSE	TMHC	Wed, Apr 24, 2013	23.55	24.33	23.53	24.25
10	NYSE	TMHC	Tue, Apr 23, 2013	24.08	24.75	23.29	23.48
9	NYSE	TMHC	Mon, Apr 22, 2013	24.00	24.10	23.20	23.75
8	NYSE	TMHC	Fri, Apr 19, 2013	23.17	24.05	23.17	24.05
7	NYSE	TMHC	Thu, Apr 18, 2013	23.58	24.00	23.00	23.17
6	NYSE	TMHC	Wed, Apr 17, 2013	23.49	23.75	23.00	23.58
5	NYSE	TMHC	Tue, Apr 16, 2013	24.08	24.09	23.07	23.75
4	NYSE	TMHC	Mon, Apr 15, 2013	24.20	24.53	22.91	23.45
3	NYSE	TMHC	Fri, Apr 12, 2013	24.00	24.69	23.77	24.30
2	NYSE	TMHC	Thu, Apr 11, 2013	23.50	24.19	23.21	24.01
1	NYSE	TMHC	Wed, Apr 10, 2013	23.35	23.78	22.87	23.04
#	Exchange	Symbol	Date	Open	High	Low	Close

Taylor Morrison Home Corp NYSE:TMHC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024