Taylor Morrison Home Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 27, 2026	61.64	62.01	60.94	61.16	61.16	-1.55%	947,063
Jan 26, 2026	62.48	62.48	61.35	62.12	62.12	-0.19%	822,376
Jan 23, 2026	63.30	63.66	61.58	62.24	62.24	-1.67%	602,385
Jan 22, 2026	64.74	65.54	62.73	63.30	63.30	-1.65%	951,930
Jan 21, 2026	62.90	65.22	62.56	64.36	64.36	2.35%	974,747
Jan 20, 2026	61.85	63.46	61.70	62.88	62.88	-0.62%	1,019,647
Jan 16, 2026	63.13	64.31	62.73	63.27	63.27	-1.37%	1,168,522
Jan 15, 2026	63.70	64.51	62.96	64.15	64.15	1.07%	604,855
Jan 14, 2026	64.97	65.26	63.31	63.47	63.47	-2.73%	819,526
Jan 13, 2026	64.82	65.65	64.55	65.25	65.25	0.52%	732,152
Jan 12, 2026	64.51	65.70	64.50	64.91	64.91	-0.67%	738,327
Jan 9, 2026	61.78	65.59	61.62	65.35	65.35	7.61%	1,050,397
Jan 8, 2026	57.73	61.13	57.73	60.73	60.73	3.92%	922,590
Jan 7, 2026	59.92	60.36	57.96	58.44	58.44	-1.10%	1,292,783