Taylor Morrison Home Corporation (TMHC)
NYSE: TMHC · Real-Time Price · USD
58.48
-0.79 (-1.33%)
Nov 3, 2025, 4:00 PM EST - Market closed
Taylor Morrison Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 58.69 | 58.89 | 58.07 | 58.48 | 58.48 | -1.33% | 806,542 |
| Oct 31, 2025 | 58.64 | 59.72 | 58.29 | 59.27 | 59.27 | 0.22% | 2,345,110 |
| Oct 30, 2025 | 58.57 | 60.12 | 58.57 | 59.14 | 59.14 | 0.10% | 1,213,724 |
| Oct 29, 2025 | 59.19 | 60.34 | 58.36 | 59.08 | 59.08 | -1.29% | 1,331,544 |
| Oct 28, 2025 | 58.23 | 60.38 | 57.68 | 59.85 | 59.85 | 0.03% | 1,101,217 |
| Oct 27, 2025 | 60.12 | 60.76 | 59.44 | 59.83 | 59.83 | -0.86% | 1,023,075 |
| Oct 24, 2025 | 61.84 | 62.08 | 60.30 | 60.35 | 60.35 | -1.20% | 1,172,929 |
| Oct 23, 2025 | 60.31 | 61.56 | 59.74 | 61.08 | 61.08 | 0.84% | 1,495,321 |
| Oct 22, 2025 | 62.18 | 62.79 | 59.84 | 60.57 | 60.57 | -3.24% | 2,383,712 |
| Oct 21, 2025 | 61.25 | 63.39 | 61.10 | 62.60 | 62.60 | 0.76% | 1,411,576 |
| Oct 20, 2025 | 62.08 | 62.67 | 61.44 | 62.13 | 62.13 | 0.53% | 1,720,994 |
| Oct 17, 2025 | 61.64 | 62.49 | 60.88 | 61.80 | 61.80 | 0.10% | 1,995,921 |
| Oct 16, 2025 | 62.62 | 62.92 | 60.78 | 61.74 | 61.74 | -1.39% | 2,042,977 |
| Oct 15, 2025 | 62.94 | 63.80 | 62.24 | 62.61 | 62.61 | -0.52% | 965,230 |
| Oct 14, 2025 | 60.11 | 63.16 | 60.01 | 62.94 | 62.94 | 3.86% | 1,148,039 |
| Oct 13, 2025 | 61.35 | 61.49 | 60.14 | 60.60 | 60.60 | -1.14% | 951,239 |
| Oct 10, 2025 | 62.54 | 62.54 | 61.06 | 61.30 | 61.30 | -1.14% | 887,482 |
| Oct 9, 2025 | 62.66 | 62.66 | 61.11 | 62.01 | 62.01 | -1.51% | 1,542,468 |
| Oct 8, 2025 | 63.78 | 63.78 | 62.01 | 62.96 | 62.96 | -0.63% | 1,070,218 |
| Oct 7, 2025 | 65.48 | 65.83 | 63.24 | 63.36 | 63.36 | -4.68% | 1,227,784 |
| 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 |