Taylor Morrison Home Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	59.45	59.58	58.79	58.92	-	-1.46%	501,363
Dec 19, 2025	60.80	61.12	59.07	59.79	59.79	-2.69%	2,507,071
Dec 18, 2025	62.00	62.52	61.37	61.44	61.44	0.69%	1,432,094
Dec 17, 2025	60.20	61.99	59.85	61.02	61.02	-0.20%	1,390,296
Dec 16, 2025	62.60	62.60	60.89	61.14	61.14	-1.75%	1,785,995
Dec 15, 2025	62.92	62.92	61.90	62.23	62.23	-0.59%	1,245,823
Dec 12, 2025	63.36	63.36	62.20	62.60	62.60	-0.68%	949,906
Dec 11, 2025	62.65	63.42	62.29	63.03	63.03	1.56%	1,018,917
Dec 10, 2025	61.01	62.40	60.65	62.06	62.06	2.04%	1,382,642
Dec 9, 2025	60.54	61.50	60.06	60.82	60.82	-0.51%	860,209
Dec 8, 2025	62.70	62.70	60.87	61.13	61.13	-2.10%	907,991
Dec 5, 2025	62.69	63.23	62.29	62.44	62.44	-0.45%	728,776
Dec 4, 2025	64.49	64.75	62.48	62.72	62.72	-2.87%	671,411
Dec 3, 2025	63.15	64.97	63.09	64.57	64.57	2.48%	894,870
Dec 2, 2025	63.54	63.54	62.38	63.01	63.01	-0.41%	817,842
Dec 1, 2025	61.79	63.98	61.79	63.27	63.27	0.93%	767,826
Nov 28, 2025	63.19	63.67	62.68	62.69	62.69	-1.07%	463,732
Nov 26, 2025	61.80	63.73	61.80	63.37	63.37	1.82%	785,122
Nov 25, 2025	60.24	62.53	59.71	62.24	62.24	4.22%	741,731
Nov 24, 2025	60.34	60.44	59.41	59.72	59.72	-1.71%	972,341
Nov 21, 2025	58.21	61.15	58.21	60.76	60.76	4.99%	1,212,136
Nov 20, 2025	58.16	58.85	57.38	57.87	57.87	-0.33%	675,767
Nov 19, 2025	58.62	58.78	57.60	58.06	58.06	-0.46%	682,976
Nov 18, 2025	57.52	58.46	56.62	58.33	58.33	0.92%	1,046,852
Nov 17, 2025	59.48	59.70	57.68	57.80	57.80	-3.23%	926,628
Nov 14, 2025	60.00	60.88	59.17	59.73	59.73	-0.10%	793,558
Nov 13, 2025	60.01	61.13	59.62	59.79	59.79	-1.27%	715,930
Nov 12, 2025	60.37	61.11	59.87	60.56	60.56	0.13%	999,034
Nov 11, 2025	59.89	60.55	59.53	60.48	60.48	1.63%	1,103,529
Nov 10, 2025	59.29	60.03	58.68	59.51	59.51	0.34%	1,072,862
Nov 7, 2025	58.55	59.57	58.40	59.31	59.31	1.25%	1,053,544
Nov 6, 2025	58.78	59.14	58.42	58.58	58.58	-0.56%	865,984
Nov 5, 2025	59.14	59.80	58.54	58.91	58.91	-0.39%	926,511
Nov 4, 2025	58.24	59.53	57.93	59.14	59.14	1.13%	1,037,602
Nov 3, 2025	58.69	58.89	58.07	58.48	58.48	-1.33%	1,000,406
Oct 31, 2025	58.64	59.72	58.29	59.27	59.27	0.22%	2,345,110
Oct 30, 2025	58.57	60.12	58.57	59.14	59.14	0.10%	1,213,724
Oct 29, 2025	59.19	60.34	58.36	59.08	59.08	-1.29%	1,331,544
Oct 28, 2025	58.23	60.38	57.68	59.85	59.85	0.03%	1,101,217
Oct 27, 2025	60.12	60.76	59.44	59.83	59.83	-0.86%	1,023,075
Oct 24, 2025	61.84	62.08	60.30	60.35	60.35	-1.20%	1,172,929
Oct 23, 2025	60.31	61.56	59.74	61.08	61.08	0.84%	1,495,321
Oct 22, 2025	62.18	62.79	59.84	60.57	60.57	-3.24%	2,383,712
Oct 21, 2025	61.25	63.39	61.10	62.60	62.60	0.76%	1,411,576
Oct 20, 2025	62.08	62.67	61.44	62.13	62.13	0.53%	1,720,994
Oct 17, 2025	61.64	62.49	60.88	61.80	61.80	0.10%	1,995,921
Oct 16, 2025	62.62	62.92	60.78	61.74	61.74	-1.39%	2,042,977
Oct 15, 2025	62.94	63.80	62.24	62.61	62.61	-0.52%	965,230
Oct 14, 2025	60.11	63.16	60.01	62.94	62.94	3.86%	1,148,039
Oct 13, 2025	61.35	61.49	60.14	60.60	60.60	-1.14%	951,239