Taylor Morrison Home Corporation (TMHC)
NYSE: TMHC · Real-Time Price · USD
68.52
+0.16 (0.23%)
At close: Oct 25, 2024, 4:00 PM
68.65
+0.13 (0.19%)
After-hours: Oct 25, 2024, 4:05 PM EDT
Taylor Morrison Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 67.86 | 69.18 | 67.73 | 68.36 | 68.36 | 1.73% | 1,350,188 |
| Oct 23, 2024 | 66.05 | 68.27 | 66.05 | 67.20 | 67.20 | 3.64% | 1,513,748 |
| Oct 22, 2024 | 66.36 | 66.55 | 64.84 | 64.84 | 64.84 | -4.14% | 1,145,729 |
| Oct 21, 2024 | 70.88 | 70.91 | 67.48 | 67.64 | 67.64 | -4.69% | 786,019 |
| Oct 18, 2024 | 70.31 | 71.42 | 70.03 | 70.97 | 70.97 | 1.46% | 564,967 |
| Oct 17, 2024 | 70.71 | 70.75 | 69.55 | 69.95 | 69.95 | -1.30% | 592,487 |
| Oct 16, 2024 | 70.01 | 71.21 | 69.79 | 70.87 | 70.87 | 2.71% | 473,726 |
| Oct 15, 2024 | 68.71 | 70.23 | 68.71 | 69.00 | 69.00 | 0.76% | 536,816 |
| Oct 14, 2024 | 67.33 | 68.87 | 67.33 | 68.48 | 68.48 | 1.60% | 493,916 |
| Oct 11, 2024 | 66.97 | 67.95 | 66.90 | 67.40 | 67.40 | 0.75% | 317,818 |
| Oct 10, 2024 | 66.49 | 67.23 | 66.23 | 66.90 | 66.90 | -1.14% | 534,653 |
| Oct 9, 2024 | 67.89 | 68.38 | 67.52 | 67.67 | 67.67 | -0.31% | 619,606 |
| Oct 8, 2024 | 67.63 | 68.68 | 66.77 | 67.88 | 67.88 | 0.61% | 433,536 |
| Oct 7, 2024 | 66.95 | 67.51 | 66.16 | 67.47 | 67.47 | -0.43% | 556,681 |
| Oct 4, 2024 | 69.60 | 69.60 | 67.00 | 67.76 | 67.76 | -1.93% | 607,323 |
| Oct 3, 2024 | 68.87 | 69.65 | 68.28 | 69.09 | 69.09 | -0.20% | 508,283 |
| Oct 2, 2024 | 69.47 | 69.96 | 68.62 | 69.23 | 69.23 | -1.58% | 407,423 |
| Oct 1, 2024 | 70.47 | 70.75 | 69.13 | 70.34 | 70.34 | 0.11% | 454,961 |
| Sep 30, 2024 | 69.52 | 70.46 | 69.14 | 70.26 | 70.26 | -0.01% | 797,720 |
| Sep 27, 2024 | 69.72 | 71.07 | 69.02 | 70.27 | 70.27 | 2.03% | 946,389 |
| Sep 26, 2024 | 68.69 | 69.15 | 68.22 | 68.87 | 68.87 | 1.22% | 916,787 |
| Sep 25, 2024 | 68.69 | 69.29 | 67.81 | 68.04 | 68.04 | -2.24% | 791,308 |
| Sep 24, 2024 | 70.16 | 70.51 | 68.86 | 69.60 | 69.60 | -0.84% | 729,814 |
| Sep 23, 2024 | 70.66 | 71.31 | 69.57 | 70.19 | 70.19 | 0.46% | 697,161 |
| Sep 20, 2024 | 70.42 | 71.49 | 69.73 | 69.87 | 69.87 | -2.77% | 3,133,519 |
| Sep 19, 2024 | 71.57 | 71.95 | 70.36 | 71.86 | 71.86 | 3.10% | 1,166,860 |
| Sep 18, 2024 | 69.71 | 71.69 | 68.87 | 69.70 | 69.70 | -0.06% | 1,332,692 |
| Sep 17, 2024 | 69.76 | 69.88 | 68.35 | 69.74 | 69.74 | 1.37% | 847,853 |
| Sep 16, 2024 | 69.11 | 69.77 | 67.72 | 68.80 | 68.80 | 0.20% | 576,765 |
| Sep 13, 2024 | 67.33 | 68.90 | 66.77 | 68.66 | 68.66 | 5.15% | 736,126 |
| Sep 12, 2024 | 63.98 | 66.09 | 63.95 | 65.30 | 65.30 | 2.62% | 1,027,834 |
| Sep 11, 2024 | 63.55 | 64.09 | 62.16 | 63.63 | 63.63 | -1.09% | 1,181,506 |
| Sep 10, 2024 | 64.49 | 64.65 | 63.25 | 64.33 | 64.33 | 0.45% | 630,744 |
| Sep 9, 2024 | 64.23 | 65.10 | 63.61 | 64.04 | 64.04 | -0.17% | 866,161 |
| Sep 6, 2024 | 64.39 | 65.91 | 64.12 | 64.15 | 64.15 | 0.20% | 650,553 |
| Sep 5, 2024 | 64.72 | 65.27 | 63.80 | 64.02 | 64.02 | -1.08% | 808,119 |
| Sep 4, 2024 | 64.81 | 65.30 | 63.70 | 64.72 | 64.72 | -1.09% | 519,661 |
| Sep 3, 2024 | 67.04 | 67.78 | 64.97 | 65.43 | 65.43 | -2.82% | 782,665 |
| Aug 30, 2024 | 67.06 | 67.61 | 66.05 | 67.33 | 67.33 | 1.11% | 654,017 |
| Aug 29, 2024 | 67.00 | 67.17 | 65.65 | 66.59 | 66.59 | 0.26% | 810,102 |
| Aug 28, 2024 | 66.68 | 67.19 | 65.88 | 66.42 | 66.42 | -1.00% | 647,779 |
| Aug 27, 2024 | 67.20 | 67.55 | 66.58 | 67.09 | 67.09 | -1.13% | 674,151 |
| Aug 26, 2024 | 69.30 | 69.42 | 67.77 | 67.86 | 67.86 | -1.17% | 571,069 |
| Aug 23, 2024 | 66.07 | 68.79 | 65.54 | 68.66 | 68.66 | 5.19% | 627,843 |
| Aug 22, 2024 | 64.87 | 65.53 | 64.63 | 65.27 | 65.27 | 0.57% | 523,088 |
| Aug 21, 2024 | 63.92 | 65.22 | 63.40 | 64.90 | 64.90 | 3.03% | 659,479 |
| Aug 20, 2024 | 63.51 | 64.18 | 62.71 | 62.99 | 62.99 | -0.77% | 652,049 |
| Aug 19, 2024 | 63.36 | 63.82 | 62.47 | 63.48 | 63.48 | 3.10% | 959,242 |
| Aug 16, 2024 | 61.49 | 62.96 | 61.35 | 61.57 | 61.57 | -0.31% | 685,079 |
| Aug 15, 2024 | 61.44 | 61.87 | 60.23 | 61.76 | 61.76 | 2.35% | 985,792 |
| Aug 14, 2024 | 61.04 | 61.08 | 59.76 | 60.34 | 60.34 | -0.35% | 745,362 |
| Aug 13, 2024 | 60.51 | 61.16 | 59.62 | 60.55 | 60.55 | 1.14% | 793,290 |
| Aug 12, 2024 | 60.58 | 60.60 | 59.45 | 59.87 | 59.87 | -0.91% | 658,796 |
| Aug 9, 2024 | 60.10 | 60.84 | 59.45 | 60.42 | 60.42 | 0.92% | 768,166 |
| Aug 8, 2024 | 59.61 | 60.47 | 58.92 | 59.87 | 59.87 | 1.84% | 929,808 |
| Aug 7, 2024 | 62.44 | 63.05 | 58.60 | 58.79 | 58.79 | -4.55% | 1,307,005 |
| Aug 6, 2024 | 61.13 | 63.01 | 60.10 | 61.59 | 61.59 | 0.20% | 750,558 |
| Aug 5, 2024 | 60.01 | 62.74 | 59.17 | 61.47 | 61.47 | -4.46% | 1,042,790 |
| Aug 2, 2024 | 62.72 | 64.38 | 62.14 | 64.34 | 64.34 | -1.44% | 1,085,573 |
| Aug 1, 2024 | 67.46 | 68.04 | 64.59 | 65.28 | 65.28 | -2.68% | 822,591 |
| Jul 31, 2024 | 68.40 | 69.62 | 66.87 | 67.08 | 67.08 | -1.47% | 1,124,710 |
| Jul 30, 2024 | 68.07 | 68.49 | 66.72 | 68.08 | 68.08 | 0.46% | 760,935 |
| Jul 29, 2024 | 67.75 | 68.18 | 66.80 | 67.77 | 67.77 | 0.71% | 672,462 |
| Jul 26, 2024 | 67.21 | 68.92 | 66.79 | 67.29 | 67.29 | 2.70% | 933,659 |
| Jul 25, 2024 | 65.34 | 67.34 | 64.41 | 65.52 | 65.52 | -0.09% | 1,265,084 |
| Jul 24, 2024 | 65.30 | 67.60 | 65.30 | 65.58 | 65.58 | -0.53% | 1,385,519 |
| Jul 23, 2024 | 64.63 | 66.65 | 64.44 | 65.93 | 65.93 | 0.70% | 852,807 |
| Jul 22, 2024 | 64.68 | 65.52 | 63.33 | 65.47 | 65.47 | 1.82% | 661,444 |
| Jul 19, 2024 | 64.39 | 65.12 | 63.77 | 64.30 | 64.30 | -0.51% | 599,084 |
| Jul 18, 2024 | 64.65 | 67.66 | 64.31 | 64.63 | 64.63 | 0.40% | 763,292 |
| Jul 17, 2024 | 64.59 | 65.51 | 64.22 | 64.37 | 64.37 | -1.41% | 1,002,422 |
| Jul 16, 2024 | 62.52 | 65.53 | 62.17 | 65.29 | 65.29 | 6.27% | 979,031 |
| Jul 15, 2024 | 61.56 | 62.60 | 61.28 | 61.44 | 61.44 | 0.67% | 796,228 |
| Jul 12, 2024 | 60.00 | 61.66 | 60.00 | 61.03 | 61.03 | 2.81% | 922,703 |
| Jul 11, 2024 | 57.46 | 59.42 | 57.26 | 59.36 | 59.36 | 7.59% | 1,123,249 |
| Jul 10, 2024 | 54.28 | 55.27 | 54.28 | 55.17 | 55.17 | 2.36% | 643,627 |
| Jul 9, 2024 | 53.50 | 54.34 | 53.33 | 53.90 | 53.90 | 0.13% | 887,270 |
| Jul 8, 2024 | 54.04 | 54.66 | 53.22 | 53.83 | 53.83 | 0.56% | 748,763 |
| Jul 5, 2024 | 53.75 | 54.12 | 53.17 | 53.53 | 53.53 | -0.76% | 659,906 |
| Jul 3, 2024 | 53.77 | 54.78 | 53.61 | 53.94 | 53.94 | 0.09% | 353,661 |
| Jul 2, 2024 | 53.75 | 54.03 | 53.24 | 53.89 | 53.89 | -0.72% | 726,615 |
| Jul 1, 2024 | 55.74 | 55.87 | 53.94 | 54.28 | 54.28 | -2.09% | 822,675 |
| Jun 28, 2024 | 55.83 | 56.30 | 55.18 | 55.44 | 55.44 | 0.36% | 1,419,554 |
| Jun 27, 2024 | 55.24 | 55.74 | 54.95 | 55.24 | 55.24 | 0.24% | 956,930 |
| Jun 26, 2024 | 55.01 | 55.39 | 54.67 | 55.11 | 55.11 | -0.22% | 693,853 |
| Jun 25, 2024 | 56.44 | 56.44 | 54.99 | 55.23 | 55.23 | -2.54% | 1,080,835 |
| Jun 24, 2024 | 55.36 | 57.03 | 55.36 | 56.67 | 56.67 | 2.46% | 1,082,158 |
| Jun 21, 2024 | 54.32 | 55.44 | 53.61 | 55.31 | 55.31 | 1.84% | 2,798,133 |
| Jun 20, 2024 | 54.64 | 55.28 | 53.96 | 54.31 | 54.31 | -0.80% | 726,973 |
| Jun 18, 2024 | 55.45 | 55.88 | 54.45 | 54.75 | 54.75 | -2.30% | 943,405 |
| Jun 17, 2024 | 55.37 | 56.06 | 55.27 | 56.04 | 56.04 | 0.99% | 845,292 |
| Jun 14, 2024 | 55.28 | 55.55 | 54.62 | 55.49 | 55.49 | -1.46% | 847,925 |
| Jun 13, 2024 | 56.35 | 56.51 | 55.55 | 56.31 | 56.31 | -0.53% | 735,150 |
| Jun 12, 2024 | 58.17 | 59.42 | 56.33 | 56.61 | 56.61 | 2.46% | 996,666 |
| Jun 11, 2024 | 55.68 | 55.68 | 54.69 | 55.25 | 55.25 | -1.53% | 775,675 |
| Jun 10, 2024 | 55.03 | 56.35 | 54.81 | 56.11 | 56.11 | 1.06% | 847,267 |
| Jun 7, 2024 | 55.52 | 55.93 | 54.99 | 55.52 | 55.52 | -2.18% | 723,820 |
| Jun 6, 2024 | 57.12 | 57.49 | 56.58 | 56.76 | 56.76 | -0.68% | 559,950 |
| Jun 5, 2024 | 56.70 | 57.22 | 55.99 | 57.15 | 57.15 | 1.53% | 588,316 |
| Jun 4, 2024 | 57.37 | 57.59 | 56.12 | 56.29 | 56.29 | -2.65% | 874,184 |