Taylor Morrison Home Corporation (TMHC)
NYSE: TMHC · Real-Time Price · USD
57.65
-1.14 (-1.94%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Taylor Morrison Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 60.78 | 61.72 | 60.42 | 60.89 | 60.89 | 0.12% | 472,550 |
| Mar 25, 2025 | 60.62 | 62.06 | 60.19 | 60.82 | 60.82 | -0.78% | 870,563 |
| Mar 24, 2025 | 60.49 | 61.35 | 60.20 | 61.30 | 61.30 | 3.04% | 1,076,813 |
| Mar 21, 2025 | 58.64 | 59.92 | 58.61 | 59.49 | 59.49 | -2.12% | 1,867,516 |
| Mar 20, 2025 | 59.79 | 61.77 | 59.79 | 60.78 | 60.78 | 0.95% | 1,167,699 |
| Mar 19, 2025 | 58.80 | 60.53 | 58.53 | 60.21 | 60.21 | 2.62% | 1,061,602 |
| Mar 18, 2025 | 58.60 | 59.38 | 58.32 | 58.67 | 58.67 | -0.14% | 907,185 |
| Mar 17, 2025 | 58.73 | 59.26 | 57.83 | 58.75 | 58.75 | 0.10% | 1,688,754 |
| Mar 14, 2025 | 58.49 | 58.87 | 57.03 | 58.69 | 58.69 | 1.03% | 1,527,142 |
| Mar 13, 2025 | 59.32 | 60.10 | 57.80 | 58.09 | 58.09 | -2.34% | 1,374,098 |
| Mar 12, 2025 | 61.07 | 61.13 | 58.83 | 59.48 | 59.48 | -1.59% | 1,352,533 |
| Mar 11, 2025 | 60.64 | 61.44 | 60.04 | 60.44 | 60.44 | -0.20% | 1,077,901 |
| Mar 10, 2025 | 61.41 | 63.07 | 60.56 | 60.56 | 60.56 | -1.96% | 1,383,974 |
| Mar 7, 2025 | 62.42 | 62.42 | 60.95 | 61.77 | 61.77 | -0.83% | 1,035,066 |
| Mar 6, 2025 | 61.80 | 64.14 | 61.00 | 62.29 | 62.29 | 1.37% | 1,563,339 |
| Mar 5, 2025 | 60.30 | 61.83 | 60.23 | 61.45 | 61.45 | 1.99% | 1,295,215 |
| Mar 4, 2025 | 59.82 | 61.02 | 59.41 | 60.25 | 60.25 | -0.40% | 1,599,479 |
| Mar 3, 2025 | 61.59 | 62.15 | 60.22 | 60.49 | 60.49 | -1.87% | 953,217 |
| Feb 28, 2025 | 61.10 | 61.95 | 60.73 | 61.64 | 61.64 | 0.80% | 983,749 |
| Feb 27, 2025 | 62.39 | 63.01 | 60.91 | 61.15 | 61.15 | -1.85% | 911,829 |
| Feb 26, 2025 | 63.49 | 63.82 | 62.19 | 62.30 | 62.30 | -2.52% | 826,737 |
| Feb 25, 2025 | 61.03 | 64.27 | 60.96 | 63.91 | 63.91 | 5.50% | 1,190,851 |
| Feb 24, 2025 | 60.70 | 61.44 | 60.29 | 60.58 | 60.58 | -0.35% | 1,414,810 |
| Feb 21, 2025 | 62.45 | 62.62 | 60.51 | 60.79 | 60.79 | -1.92% | 951,109 |
| Feb 20, 2025 | 61.68 | 62.46 | 60.81 | 61.98 | 61.98 | 0.13% | 1,540,817 |
| Feb 19, 2025 | 61.55 | 62.30 | 60.82 | 61.90 | 61.90 | -1.78% | 962,506 |
| Feb 18, 2025 | 63.46 | 63.72 | 61.86 | 63.02 | 63.02 | -1.81% | 954,667 |
| Feb 14, 2025 | 64.23 | 66.17 | 63.66 | 64.18 | 64.18 | 0.36% | 1,156,444 |
| Feb 13, 2025 | 64.58 | 65.61 | 63.89 | 63.95 | 63.95 | -0.78% | 1,542,690 |
| Feb 12, 2025 | 62.07 | 64.70 | 61.51 | 64.45 | 64.45 | 3.30% | 2,144,418 |
| Feb 11, 2025 | 62.00 | 63.15 | 61.81 | 62.39 | 62.39 | 0.27% | 1,244,345 |