Taylor Morrison Home Corporation (TMHC)
NYSE: TMHC · Real-Time Price · USD
64.76
-2.06 (-3.08%)
Jul 23, 2025, 10:36 AM - Market open
Taylor Morrison Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 64.42 | 67.34 | 64.11 | 66.82 | 66.82 | 7.48% | 1,649,973 |
| Jul 21, 2025 | 63.33 | 63.53 | 62.10 | 62.17 | 62.17 | -0.77% | 752,434 |
| Jul 18, 2025 | 63.29 | 63.47 | 62.08 | 62.65 | 62.65 | -0.62% | 913,624 |
| Jul 17, 2025 | 62.92 | 63.35 | 62.50 | 63.04 | 63.04 | 0.03% | 920,381 |
| Jul 16, 2025 | 62.35 | 63.41 | 61.60 | 63.02 | 63.02 | 1.35% | 983,341 |
| Jul 15, 2025 | 64.88 | 65.23 | 62.11 | 62.18 | 62.18 | -3.64% | 2,052,104 |
| Jul 14, 2025 | 64.37 | 64.92 | 63.39 | 64.53 | 64.53 | -0.31% | 583,961 |
| Jul 11, 2025 | 64.67 | 65.37 | 64.34 | 64.73 | 64.73 | -1.40% | 898,701 |
| Jul 10, 2025 | 65.03 | 67.09 | 64.70 | 65.65 | 65.65 | 0.40% | 1,471,222 |
| Jul 9, 2025 | 63.11 | 65.82 | 62.67 | 65.39 | 65.39 | 4.52% | 1,625,963 |
| Jul 8, 2025 | 62.46 | 63.56 | 61.98 | 62.56 | 62.56 | -0.05% | 854,517 |
| Jul 7, 2025 | 63.12 | 63.68 | 61.84 | 62.59 | 62.59 | -1.36% | 738,948 |
| Jul 3, 2025 | 65.04 | 65.14 | 63.28 | 63.45 | 63.45 | -2.28% | 992,674 |
| Jul 2, 2025 | 64.46 | 65.31 | 63.73 | 64.93 | 64.93 | 1.12% | 1,450,876 |
| Jul 1, 2025 | 61.06 | 65.90 | 60.98 | 64.21 | 64.21 | 4.54% | 1,405,635 |
| Jun 30, 2025 | 61.51 | 61.86 | 60.57 | 61.42 | 61.42 | 0.23% | 1,550,608 |
| Jun 27, 2025 | 60.75 | 61.92 | 60.54 | 61.28 | 61.28 | 1.11% | 1,811,033 |
| Jun 26, 2025 | 60.17 | 60.62 | 59.60 | 60.61 | 60.61 | 0.97% | 816,282 |
| Jun 25, 2025 | 61.25 | 61.44 | 59.87 | 60.03 | 60.03 | -2.39% | 932,964 |
| Jun 24, 2025 | 60.81 | 62.49 | 60.25 | 61.50 | 61.50 | 1.05% | 1,021,797 |
| Jun 23, 2025 | 58.30 | 60.96 | 58.23 | 60.86 | 60.86 | 3.63% | 1,015,383 |
| Jun 20, 2025 | 57.59 | 59.04 | 57.59 | 58.73 | 58.73 | 2.28% | 1,915,044 |
| Jun 18, 2025 | 57.43 | 58.26 | 57.00 | 57.42 | 57.42 | 0.33% | 800,119 |
| Jun 17, 2025 | 58.54 | 59.69 | 56.68 | 57.23 | 57.23 | -2.32% | 1,304,707 |
| Jun 16, 2025 | 58.42 | 58.95 | 57.65 | 58.59 | 58.59 | 0.97% | 597,831 |
| Jun 13, 2025 | 58.26 | 59.19 | 57.48 | 58.03 | 58.03 | -2.22% | 752,207 |
| Jun 12, 2025 | 58.47 | 59.53 | 57.94 | 59.35 | 59.35 | 1.06% | 778,322 |
| Jun 11, 2025 | 60.49 | 61.08 | 58.59 | 58.73 | 58.73 | -1.62% | 1,133,014 |
| Jun 10, 2025 | 58.75 | 59.79 | 58.17 | 59.70 | 59.70 | 3.02% | 686,298 |
| Jun 9, 2025 | 57.48 | 58.45 | 57.25 | 57.95 | 57.95 | 1.33% | 641,704 |
| Jun 6, 2025 | 58.56 | 58.81 | 57.15 | 57.19 | 57.19 | -1.55% | 743,098 |
| 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 |