Taylor Morrison Home Corporation (TMHC)
NYSE: TMHC · Real-Time Price · USD
71.84
+1.74 (2.48%)
At close: Sep 5, 2025, 4:00 PM
71.85
+0.01 (0.01%)
After-hours: Sep 5, 2025, 7:17 PM EDT
Taylor Morrison Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 71.55 | 72.50 | 70.52 | 71.84 | 71.84 | 2.48% | 1,366,998 |
| 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 |
| Jul 28, 2025 | 60.59 | 60.96 | 59.81 | 60.59 | 60.59 | -0.26% | 1,135,186 |
| Jul 25, 2025 | 61.10 | 61.41 | 59.43 | 60.75 | 60.75 | 0.05% | 1,496,480 |
| Jul 24, 2025 | 63.42 | 64.06 | 60.49 | 60.72 | 60.72 | -5.58% | 2,059,733 |
| Jul 23, 2025 | 66.98 | 66.99 | 63.62 | 64.31 | 64.31 | -3.76% | 3,214,053 |
| 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 |