Taylor Morrison Home Corporation (TMHC)
NYSE: TMHC · Real-Time Price · USD
57.59
-3.73 (-6.08%)
Apr 3, 2025, 4:00 PM EDT - Market closed

Taylor Morrison Home Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202558.4959.4856.8657.5957.59-6.08%1,180,915
Apr 2, 202559.8661.4759.8661.3261.321.19%548,986
Apr 1, 202560.3460.9559.4160.6060.600.93%596,279
Mar 31, 202559.8460.3558.6160.0460.040.10%997,549
Mar 28, 202561.4961.5659.3959.9859.98-2.11%862,073
Mar 27, 202560.8961.8460.6261.2761.270.62%832,584
Mar 26, 202560.7861.7260.4260.8960.890.12%472,550
Mar 25, 202560.6262.0660.1960.8260.82-0.78%870,563
Mar 24, 202560.4961.3560.2061.3061.303.04%1,076,813
Mar 21, 202558.6459.9258.6159.4959.49-2.12%1,867,516
Mar 20, 202559.7961.7759.7960.7860.780.95%1,167,699
Mar 19, 202558.8060.5358.5360.2160.212.62%1,061,602
Mar 18, 202558.6059.3858.3258.6758.67-0.14%907,185
Mar 17, 202558.7359.2657.8358.7558.750.10%1,688,754
Mar 14, 202558.4958.8757.0358.6958.691.03%1,527,142
Mar 13, 202559.3260.1057.8058.0958.09-2.34%1,374,098
Mar 12, 202561.0761.1358.8359.4859.48-1.59%1,352,533
Mar 11, 202560.6461.4460.0460.4460.44-0.20%1,077,901
Mar 10, 202561.4163.0760.5660.5660.56-1.96%1,383,974
Mar 7, 202562.4262.4260.9561.7761.77-0.83%1,035,066
Mar 6, 202561.8064.1461.0062.2962.291.37%1,563,339
Mar 5, 202560.3061.8360.2361.4561.451.99%1,295,215
Mar 4, 202559.8261.0259.4160.2560.25-0.40%1,599,479
Mar 3, 202561.5962.1560.2260.4960.49-1.87%953,217
Feb 28, 202561.1061.9560.7361.6461.640.80%983,749
Feb 27, 202562.3963.0160.9161.1561.15-1.85%911,829
Feb 26, 202563.4963.8262.1962.3062.30-2.52%826,737
Feb 25, 202561.0364.2760.9663.9163.915.50%1,190,851
Feb 24, 202560.7061.4460.2960.5860.58-0.35%1,414,810
Feb 21, 202562.4562.6260.5160.7960.79-1.92%951,109
Feb 20, 202561.6862.4660.8161.9861.980.13%1,540,817
Feb 19, 202561.5562.3060.8261.9061.90-1.78%962,506
Feb 18, 202563.4663.7261.8663.0263.02-1.81%954,667
Feb 14, 202564.2366.1763.6664.1864.180.36%1,156,444
Feb 13, 202564.5865.6163.8963.9563.95-0.78%1,542,690
Feb 12, 202562.0764.7061.5164.4564.453.30%2,144,418
Feb 11, 202562.0063.1561.8162.3962.390.27%1,244,345
Feb 10, 202562.0562.5161.6262.2262.220.97%863,166
Feb 7, 202564.0664.0661.3261.6261.62-4.54%1,005,781
Feb 6, 202564.8565.5663.8664.5564.55-0.39%1,180,715
Feb 5, 202565.4365.7864.3864.8064.800.90%1,014,804
Feb 4, 202562.5264.5662.5264.2264.222.13%1,528,439
Feb 3, 202563.1764.0362.2662.8862.88-2.45%935,315
Jan 31, 202565.7665.8164.0964.4664.46-3.18%839,045
Jan 30, 202564.9667.4064.8966.5866.583.37%703,066
Jan 29, 202566.4466.7463.6664.4164.41-3.11%1,249,799
Jan 28, 202566.7567.1066.0666.4866.48-0.81%1,096,887
Jan 27, 202565.7168.2365.7167.0267.022.27%1,028,729
Jan 24, 202566.0266.2165.0765.5365.53-0.95%581,620
Jan 23, 202565.9966.9565.3866.1666.160.06%1,016,563