Taylor Morrison Home Corporation (TMHC)
NYSE: TMHC · Real-Time Price · USD
63.36
-3.11 (-4.68%)
At close: Oct 7, 2025, 4:00 PM EDT
63.40
+0.04 (0.06%)
After-hours: Oct 7, 2025, 7:05 PM EDT
Taylor Morrison Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 65.48 | 65.83 | 63.24 | 63.36 | 63.36 | -4.68% | 1,227,415 |
| 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 |
| Sep 18, 2025 | 68.11 | 69.35 | 67.79 | 69.20 | 69.20 | 1.48% | 1,252,652 |
| Sep 17, 2025 | 68.78 | 71.14 | 67.47 | 68.19 | 68.19 | -0.09% | 1,307,758 |
| Sep 16, 2025 | 68.87 | 68.87 | 67.14 | 68.25 | 68.25 | -0.70% | 1,164,633 |
| Sep 15, 2025 | 70.07 | 70.10 | 68.17 | 68.73 | 68.73 | -1.32% | 1,660,127 |
| Sep 12, 2025 | 70.10 | 71.05 | 69.58 | 69.65 | 69.65 | -2.08% | 1,231,616 |
| Sep 11, 2025 | 70.00 | 71.27 | 69.77 | 71.13 | 71.13 | 2.07% | 956,085 |
| Sep 10, 2025 | 70.29 | 70.58 | 68.98 | 69.69 | 69.69 | -0.44% | 734,039 |
| Sep 9, 2025 | 71.24 | 71.46 | 69.22 | 70.00 | 70.00 | -2.64% | 1,104,042 |
| Sep 8, 2025 | 71.49 | 71.93 | 70.82 | 71.90 | 71.90 | 0.08% | 948,054 |
| Sep 5, 2025 | 71.55 | 72.50 | 70.52 | 71.84 | 71.84 | 2.48% | 1,368,166 |
| Sep 4, 2025 | 68.11 | 70.30 | 68.05 | 70.10 | 70.10 | 3.87% | 1,406,700 |
| Sep 3, 2025 | 66.58 | 68.00 | 66.46 | 67.49 | 67.49 | 1.15% | 676,319 |
| Sep 2, 2025 | 66.14 | 67.12 | 66.14 | 66.72 | 66.72 | -0.96% | 628,312 |
| Aug 29, 2025 | 67.30 | 67.58 | 66.72 | 67.37 | 67.37 | 0.09% | 888,914 |
| Aug 28, 2025 | 67.61 | 67.71 | 66.22 | 67.31 | 67.31 | -0.01% | 626,725 |
| Aug 27, 2025 | 67.10 | 67.76 | 66.82 | 67.32 | 67.32 | -0.09% | 719,046 |
| Aug 26, 2025 | 68.00 | 68.21 | 67.36 | 67.38 | 67.38 | -0.91% | 1,972,501 |
| Aug 25, 2025 | 68.92 | 68.93 | 67.95 | 68.00 | 68.00 | -2.07% | 841,145 |
| Aug 22, 2025 | 66.47 | 70.50 | 65.63 | 69.44 | 69.44 | 5.50% | 1,928,815 |
| Aug 21, 2025 | 66.29 | 66.58 | 64.81 | 65.82 | 65.82 | -1.30% | 1,549,556 |
| Aug 20, 2025 | 68.69 | 69.24 | 66.40 | 66.69 | 66.69 | -3.05% | 1,397,583 |
| Aug 19, 2025 | 68.57 | 69.78 | 68.53 | 68.79 | 68.79 | 1.00% | 1,337,315 |
| Aug 18, 2025 | 68.28 | 68.64 | 67.69 | 68.11 | 68.11 | 0.19% | 1,243,609 |
| Aug 15, 2025 | 68.93 | 68.93 | 67.20 | 67.98 | 67.98 | -0.03% | 788,169 |
| Aug 14, 2025 | 67.76 | 68.75 | 66.93 | 68.00 | 68.00 | -1.92% | 1,005,202 |
| Aug 13, 2025 | 66.43 | 69.85 | 66.39 | 69.33 | 69.33 | 4.90% | 1,905,470 |
| Aug 12, 2025 | 64.95 | 66.34 | 64.19 | 66.09 | 66.09 | 3.07% | 894,533 |
| Aug 11, 2025 | 65.02 | 65.62 | 63.30 | 64.12 | 64.12 | -1.29% | 801,289 |
| Aug 8, 2025 | 64.36 | 64.97 | 64.05 | 64.96 | 64.96 | 1.00% | 646,127 |
| Aug 7, 2025 | 65.30 | 65.84 | 64.03 | 64.32 | 64.32 | -0.36% | 632,549 |
| Aug 6, 2025 | 64.95 | 65.52 | 64.40 | 64.55 | 64.55 | -0.36% | 924,213 |
| Aug 5, 2025 | 62.81 | 66.08 | 62.81 | 64.78 | 64.78 | 2.73% | 1,649,930 |
| Aug 4, 2025 | 61.90 | 63.30 | 61.79 | 63.06 | 63.06 | 2.19% | 883,431 |
| Aug 1, 2025 | 59.74 | 61.97 | 59.53 | 61.71 | 61.71 | 4.10% | 1,392,083 |
| Jul 31, 2025 | 59.00 | 60.13 | 59.00 | 59.28 | 59.28 | -1.07% | 1,317,420 |
| Jul 30, 2025 | 60.99 | 61.51 | 59.42 | 59.92 | 59.92 | -1.63% | 1,490,993 |
| Jul 29, 2025 | 60.63 | 61.27 | 60.30 | 60.91 | 60.91 | 0.53% | 1,099,635 |