Taylor Morrison Home Corporation (TMHC)

Taylor Morrison Home Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	71.71	71.92	71.57	71.90	71.90	-0.01%	5,328,756
Jun 11, 2026	71.58	71.94	71.50	71.91	71.91	0.43%	6,407,852
Jun 10, 2026	71.58	71.60	71.45	71.60	71.60	-0.06%	7,724,619
Jun 9, 2026	71.52	71.66	71.50	71.64	71.64	0.28%	7,138,589
Jun 8, 2026	71.54	71.57	71.44	71.44	71.44	-0.13%	5,626,637
Jun 5, 2026	71.55	71.60	71.43	71.53	71.53	0.04%	5,700,524
Jun 4, 2026	71.58	71.66	71.50	71.50	71.50	-0.06%	5,700,591
Jun 3, 2026	71.50	71.65	71.47	71.54	71.54	0.06%	6,617,309
Jun 2, 2026	71.57	71.65	71.43	71.50	71.50	-0.07%	13,762,131
Jun 1, 2026	71.58	71.81	71.50	71.55	71.55	22.31%	21,728,931
May 29, 2026	58.73	59.87	58.37	58.50	58.50	-0.39%	1,297,275
May 28, 2026	58.69	59.28	58.17	58.73	58.73	-0.98%	815,665
May 27, 2026	59.30	60.79	58.98	59.31	59.31	1.21%	823,386
May 26, 2026	58.21	58.75	57.98	58.60	58.60	1.05%	764,961
May 22, 2026	57.83	58.19	57.21	57.99	57.99	0.35%	767,540
May 21, 2026	56.60	57.85	55.94	57.79	57.79	0.56%	912,016
May 20, 2026	55.44	57.53	54.85	57.47	57.47	4.15%	1,218,245
May 19, 2026	55.44	55.67	54.15	55.18	55.18	-1.36%	1,156,385
May 18, 2026	55.28	56.45	55.17	55.94	55.94	2.10%	1,256,308
May 15, 2026	56.83	56.98	54.76	54.79	54.79	-3.79%	1,375,941
May 14, 2026	57.37	57.84	56.42	56.95	56.95	0.30%	1,124,192
May 13, 2026	57.75	58.10	56.68	56.78	56.78	-2.51%	1,261,410
May 12, 2026	59.45	59.73	58.12	58.24	58.24	-1.79%	1,159,429
May 11, 2026	60.06	60.20	59.13	59.30	59.30	-1.17%	1,279,367
May 8, 2026	59.74	60.38	59.25	60.00	60.00	0.89%	939,372
May 7, 2026	60.72	61.16	59.01	59.47	59.47	-1.46%	949,289
May 6, 2026	60.71	62.06	59.89	60.35	60.35	1.53%	1,045,404
May 5, 2026	59.00	59.79	58.48	59.44	59.44	1.47%	932,697
May 4, 2026	59.52	59.70	58.33	58.58	58.58	-3.00%	1,009,726
May 1, 2026	61.14	61.44	60.02	60.39	60.39	-0.58%	851,589
Apr 30, 2026	60.82	61.37	60.29	60.74	60.74	0.13%	1,138,911
Apr 29, 2026	62.49	63.41	60.49	60.66	60.66	-3.52%	1,003,523
Apr 28, 2026	63.61	63.84	62.52	62.87	62.87	-0.14%	1,064,558
Apr 27, 2026	63.02	64.14	62.72	62.96	62.96	-0.44%	1,000,471
Apr 24, 2026	64.20	64.59	63.18	63.24	63.24	-1.69%	1,339,214
Apr 23, 2026	65.07	65.33	63.41	64.33	64.33	-1.03%	1,711,803
Apr 22, 2026	64.66	66.80	62.99	65.00	65.00	4.94%	1,905,143
Apr 21, 2026	63.40	64.07	61.53	61.94	61.94	0.11%	1,392,281
Apr 20, 2026	60.34	62.12	60.31	61.87	61.87	2.03%	1,412,007
Apr 17, 2026	58.88	61.03	58.29	60.64	60.64	5.66%	1,566,230
Apr 16, 2026	57.86	58.51	57.39	57.39	57.39	-0.61%	1,575,045
Apr 15, 2026	59.20	59.20	57.35	57.74	57.74	-2.96%	2,298,406
Apr 14, 2026	60.12	60.41	59.46	59.50	59.50	-1.33%	1,700,128
Apr 13, 2026	58.98	60.42	58.44	60.30	60.30	1.50%	2,446,426
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%	2,134,202
Apr 8, 2026	58.17	59.78	57.82	59.01	59.01	5.49%	2,191,159
Apr 7, 2026	57.28	57.60	55.26	55.94	55.94	-4.54%	1,981,537
Apr 6, 2026	57.49	58.65	57.33	58.60	58.60	1.00%	712,320
Apr 2, 2026	57.70	59.04	57.12	58.02	58.02	-0.50%	961,011

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 13, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.