Taylor Morrison Home Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	764,737
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%	969,686
Nov 21, 2025	58.21	61.15	58.21	60.76	60.76	4.99%	1,201,703
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
Oct 10, 2025	62.54	62.54	61.06	61.30	61.30	-1.14%	887,482
Oct 9, 2025	62.66	62.66	61.11	62.01	62.01	-1.51%	1,542,468
Oct 8, 2025	63.78	63.78	62.01	62.96	62.96	-0.63%	1,070,218
Oct 7, 2025	65.48	65.83	63.24	63.36	63.36	-4.68%	1,227,784
Oct 6, 2025	67.86	67.86	66.18	66.47	66.47	-2.15%	917,685
Oct 3, 2025	67.64	68.55	67.41	67.93	67.93	1.09%	745,511
Oct 2, 2025	66.83	67.29	66.18	67.20	67.20	0.09%	601,934
Oct 1, 2025	65.93	67.32	65.89	67.14	67.14	1.71%	632,505
Sep 30, 2025	66.19	66.86	65.29	66.01	66.01	-0.65%	747,107
Sep 29, 2025	66.44	66.67	65.70	66.44	66.44	0.29%	627,717
Sep 26, 2025	65.35	66.69	65.20	66.25	66.25	1.75%	726,639
Sep 25, 2025	65.75	66.86	65.04	65.11	65.11	-1.94%	989,964
Sep 24, 2025	65.44	67.19	65.44	66.40	66.40	0.64%	675,938
Sep 23, 2025	66.22	66.70	65.52	65.98	65.98	0.05%	1,093,408
Sep 22, 2025	67.85	67.85	65.75	65.95	65.95	-2.67%	1,379,076
Sep 19, 2025	68.58	69.33	67.53	67.76	67.76	-2.08%	2,298,867