Taylor Morrison Home Corporation (TMHC)
NYSE: TMHC · Real-Time Price · USD
64.21
+2.79 (4.54%)
Jul 1, 2025, 4:00 PM - Market closed
Taylor Morrison Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 61.06 | 65.90 | 60.98 | 64.21 | 64.21 | 4.54% | 1,334,174 |
| 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 |
| May 8, 2025 | 58.84 | 59.75 | 58.66 | 59.15 | 59.15 | 1.41% | 825,835 |
| May 7, 2025 | 58.28 | 58.74 | 57.95 | 58.33 | 58.33 | 1.11% | 912,422 |
| May 6, 2025 | 58.52 | 58.89 | 57.66 | 57.69 | 57.69 | -2.12% | 531,843 |
| May 5, 2025 | 58.70 | 59.70 | 58.43 | 58.94 | 58.94 | 0.07% | 708,719 |
| May 2, 2025 | 57.85 | 59.01 | 57.78 | 58.90 | 58.90 | 2.54% | 744,703 |
| May 1, 2025 | 57.83 | 58.25 | 56.95 | 57.44 | 57.44 | 0.16% | 790,542 |
| Apr 30, 2025 | 56.49 | 57.48 | 55.81 | 57.35 | 57.35 | 0.74% | 838,139 |
| Apr 29, 2025 | 56.74 | 57.56 | 56.25 | 56.93 | 56.93 | -0.58% | 736,678 |
| Apr 28, 2025 | 57.43 | 58.19 | 56.48 | 57.26 | 57.26 | -0.62% | 1,011,054 |
| Apr 25, 2025 | 57.66 | 57.95 | 57.07 | 57.62 | 57.62 | -0.89% | 825,163 |
| Apr 24, 2025 | 58.02 | 58.83 | 57.20 | 58.14 | 58.14 | 0.94% | 1,830,110 |
| 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 |