Taylor Morrison Home Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	58.56	58.81	57.21	57.31	-	-1.34%	230,791
Jun 5, 2025	57.72	58.20	57.17	58.09	58.09	0.26%	904,049
Jun 4, 2025	56.54	58.26	56.41	57.94	57.94	2.40%	1,062,557
Jun 3, 2025	55.80	56.85	55.55	56.58	56.58	1.31%	600,811
Jun 2, 2025	55.87	56.01	54.58	55.85	55.85	-0.76%	762,272
May 30, 2025	56.67	56.67	55.92	56.28	56.28	-1.04%	1,182,295
May 29, 2025	56.62	56.92	55.95	56.87	56.87	1.44%	827,632
May 28, 2025	57.82	57.97	55.99	56.06	56.06	-3.73%	736,477
May 27, 2025	57.01	58.32	56.63	58.23	58.23	3.19%	735,304
May 23, 2025	55.92	57.03	55.26	56.43	56.43	-0.16%	642,228
May 22, 2025	56.76	56.88	55.87	56.52	56.52	-1.15%	2,711,119
May 21, 2025	58.55	58.84	56.88	57.18	57.18	-2.76%	956,201
May 20, 2025	59.16	59.86	58.53	58.80	58.80	-0.89%	825,142
May 19, 2025	58.91	59.55	58.42	59.33	59.33	-1.13%	523,766
May 16, 2025	59.15	60.08	59.07	60.01	60.01	1.82%	732,556
May 15, 2025	59.10	59.10	57.91	58.94	58.94	0.02%	770,155
May 14, 2025	60.82	61.14	58.83	58.93	58.93	-3.76%	846,585
May 13, 2025	61.41	61.87	61.01	61.23	61.23	0.76%	959,387
May 12, 2025	61.21	62.36	59.43	60.77	60.77	3.58%	905,305
May 9, 2025	59.06	59.29	58.35	58.67	58.67	-0.81%	550,973
May 8, 2025	58.84	59.75	58.66	59.15	59.15	1.41%	825,835
May 7, 2025	58.28	58.74	57.95	58.33	58.33	1.11%	912,422
May 6, 2025	58.52	58.89	57.66	57.69	57.69	-2.12%	531,843
May 5, 2025	58.70	59.70	58.43	58.94	58.94	0.07%	708,719
May 2, 2025	57.85	59.01	57.78	58.90	58.90	2.54%	744,703
May 1, 2025	57.83	58.25	56.95	57.44	57.44	0.16%	790,542
Apr 30, 2025	56.49	57.48	55.81	57.35	57.35	0.74%	838,139
Apr 29, 2025	56.74	57.56	56.25	56.93	56.93	-0.58%	736,678
Apr 28, 2025	57.43	58.19	56.48	57.26	57.26	-0.62%	1,011,054
Apr 25, 2025	57.66	57.95	57.07	57.62	57.62	-0.89%	825,163
Apr 24, 2025	58.02	58.83	57.20	58.14	58.14	0.94%	1,830,110
Apr 23, 2025	59.01	61.64	57.28	57.60	57.60	-2.02%	1,822,185
Apr 22, 2025	56.78	58.83	56.44	58.79	58.79	5.76%	1,523,475
Apr 21, 2025	55.92	56.02	54.99	55.59	55.59	-1.51%	887,907
Apr 17, 2025	54.81	56.71	54.81	56.44	56.44	2.79%	1,008,345
Apr 16, 2025	55.51	56.26	54.26	54.91	54.91	-1.21%	781,733
Apr 15, 2025	55.86	56.69	55.29	55.58	55.58	-0.70%	768,521
Apr 14, 2025	56.37	56.54	54.80	55.97	55.97	0.34%	837,662
Apr 11, 2025	55.03	55.82	53.29	55.78	55.78	0.81%	926,509
Apr 10, 2025	55.93	56.71	53.94	55.33	55.33	-3.64%	831,309
Apr 9, 2025	53.02	58.55	51.90	57.42	57.42	6.47%	1,259,967
Apr 8, 2025	57.84	58.21	53.15	53.93	53.93	-5.04%	1,327,927
Apr 7, 2025	57.52	60.58	56.28	56.79	56.79	-4.43%	1,608,705
Apr 4, 2025	56.07	60.61	55.58	59.42	59.42	3.18%	1,512,969
Apr 3, 2025	58.49	59.48	56.86	57.59	57.59	-6.08%	1,181,156
Apr 2, 2025	59.86	61.47	59.86	61.32	61.32	1.19%	548,986
Apr 1, 2025	60.34	60.95	59.41	60.60	60.60	0.93%	596,279
Mar 31, 2025	59.84	60.35	58.61	60.04	60.04	0.10%	997,549
Mar 28, 2025	61.49	61.56	59.39	59.98	59.98	-2.11%	862,073
Mar 27, 2025	60.89	61.84	60.62	61.27	61.27	0.62%	832,584