Taylor Morrison Home Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	60.82	61.37	60.29	60.74	60.74	0.13%	1,138,773
Apr 29, 2026	62.49	63.41	60.49	60.66	60.66	-3.52%	1,003,400
Apr 28, 2026	63.61	63.84	62.52	62.87	62.87	-0.14%	1,064,557
Apr 27, 2026	63.02	64.14	62.72	62.96	62.96	-0.44%	1,000,470
Apr 24, 2026	64.20	64.59	63.18	63.24	63.24	-1.69%	1,129,248
Apr 23, 2026	65.07	65.33	63.41	64.33	64.33	-1.03%	1,711,699
Apr 22, 2026	64.66	66.80	62.99	65.00	65.00	4.94%	1,905,139
Apr 21, 2026	63.40	64.07	61.53	61.94	61.94	0.11%	1,392,158
Apr 20, 2026	60.34	62.12	60.31	61.87	61.87	2.03%	1,374,462
Apr 17, 2026	58.88	61.03	58.29	60.64	60.64	5.66%	1,565,402
Apr 16, 2026	57.86	58.51	57.39	57.39	57.39	-0.61%	1,572,681
Apr 15, 2026	59.20	59.20	57.35	57.74	57.74	-2.96%	2,298,110
Apr 14, 2026	60.12	60.41	59.46	59.50	59.50	-1.33%	1,698,012
Apr 13, 2026	58.98	60.42	58.44	60.30	60.30	1.50%	2,445,215
Apr 10, 2026	60.21	60.27	59.21	59.41	59.41	-1.44%	955,249
Apr 9, 2026	58.51	60.53	58.51	60.28	60.28	2.15%	2,133,759
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