Taylor Morrison Home Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	58.51	60.06	58.51	59.94	-	1.58%	536,663
Apr 8, 2026	58.17	59.78	57.82	59.01	59.01	5.49%	2,191,059
Apr 7, 2026	57.28	57.60	55.26	55.94	55.94	-4.54%	1,980,901
Apr 6, 2026	57.49	58.65	57.33	58.60	58.60	1.00%	711,641
Apr 2, 2026	57.70	59.04	57.12	58.02	58.02	-0.50%	960,735
Apr 1, 2026	58.08	58.91	57.67	58.31	58.31	0.12%	1,136,473
Mar 31, 2026	58.12	59.34	57.26	58.24	58.24	1.80%	1,024,927
Mar 30, 2026	58.31	58.40	57.00	57.21	57.21	-0.21%	1,149,793
Mar 27, 2026	58.57	58.87	57.30	57.33	57.33	-2.65%	1,041,980
Mar 26, 2026	59.01	59.95	58.87	58.89	58.89	-1.06%	910,347
Mar 25, 2026	60.13	60.16	57.83	59.52	59.52	1.02%	781,365
Mar 24, 2026	58.55	59.63	58.01	58.92	58.92	-0.67%	1,023,326
Mar 23, 2026	58.94	59.94	58.66	59.32	59.32	3.53%	1,160,604
Mar 20, 2026	58.38	58.38	56.80	57.30	57.30	-2.07%	2,097,767
Mar 19, 2026	57.64	58.71	57.28	58.51	58.51	0.64%	1,406,224
Mar 18, 2026	59.75	60.18	57.71	58.14	58.14	-3.34%	1,339,372
Mar 17, 2026	60.37	60.74	59.56	60.15	60.15	0.28%	848,121
Mar 16, 2026	59.65	60.16	59.23	59.98	59.98	1.32%	1,111,434
Mar 13, 2026	59.36	59.86	58.65	59.20	59.20	0.58%	1,118,020
Mar 12, 2026	59.25	59.25	58.08	58.86	58.86	-1.18%	1,209,667
Mar 11, 2026	60.10	60.68	59.38	59.56	59.56	-1.13%	794,753
Mar 10, 2026	60.64	61.56	59.77	60.24	60.24	-1.25%	933,733
Mar 9, 2026	60.22	61.16	58.56	61.00	61.00	-0.41%	1,272,718
Mar 6, 2026	60.98	61.37	59.78	61.25	61.25	-0.60%	1,292,251
Mar 5, 2026	62.87	63.49	60.98	61.62	61.62	-3.01%	1,192,719
Mar 4, 2026	64.01	64.01	62.93	63.53	63.53	-0.06%	905,066
Mar 3, 2026	62.84	64.15	62.31	63.57	63.57	-1.58%	931,811
Mar 2, 2026	64.63	64.96	63.75	64.59	64.59	-1.97%	677,654
Feb 27, 2026	65.45	66.93	65.10	65.89	65.89	0.12%	860,959
Feb 26, 2026	65.82	66.09	64.98	65.81	65.81	0.64%	778,388
Feb 25, 2026	66.88	66.88	63.86	65.39	65.39	-2.24%	1,242,935
Feb 24, 2026	66.67	68.04	66.29	66.89	66.89	0.31%	1,013,017
Feb 23, 2026	67.83	68.24	65.70	66.68	66.68	-1.81%	1,045,441
Feb 20, 2026	67.43	68.60	67.09	67.91	67.91	1.22%	1,416,548
Feb 19, 2026	67.26	67.78	66.84	67.09	67.09	-0.50%	1,194,261
Feb 18, 2026	67.62	68.65	67.00	67.43	67.43	-0.97%	830,204
Feb 17, 2026	68.78	69.12	66.81	68.09	68.09	-1.12%	979,837
Feb 13, 2026	66.13	70.29	66.13	68.86	68.86	5.18%	2,603,671
Feb 12, 2026	65.68	67.15	65.38	65.47	65.47	-0.35%	1,714,474
Feb 11, 2026	65.37	67.22	64.01	65.70	65.70	-1.07%	1,449,994
Feb 10, 2026	65.26	67.29	65.26	66.41	66.41	2.79%	1,664,784
Feb 9, 2026	65.44	65.78	64.27	64.61	64.61	-0.87%	835,776
Feb 6, 2026	65.30	66.33	63.82	65.18	65.18	-0.02%	1,096,580
Feb 5, 2026	65.62	66.31	64.83	65.19	65.19	-0.26%	979,549
Feb 4, 2026	64.55	66.63	64.33	65.36	65.36	2.82%	1,092,044
Feb 3, 2026	61.25	65.89	61.21	63.57	63.57	3.13%	1,184,030
Feb 2, 2026	60.83	62.01	60.06	61.64	61.64	1.13%	922,208
Jan 30, 2026	60.55	61.67	59.89	60.95	60.95	-0.97%	905,703
Jan 29, 2026	61.14	62.14	60.11	61.55	61.55	0.56%	750,403
Jan 28, 2026	61.09	62.29	60.50	61.21	61.21	0.08%	720,750