Taylor Morrison Home Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	72.46	72.48	72.44	72.45	72.45	-0.03%	9,182,112
Jul 22, 2026	72.47	72.48	72.46	72.47	72.47	-0.01%	1,779,421
Jul 21, 2026	72.46	72.48	72.44	72.48	72.48	0.06%	2,570,849
Jul 20, 2026	72.43	72.46	72.41	72.44	72.44	0.43%	3,159,408
Jul 17, 2026	72.15	72.22	72.07	72.13	72.13	-0.07%	2,553,809
Jul 16, 2026	71.95	72.18	71.92	72.18	72.18	0.45%	2,928,290
Jul 15, 2026	71.94	71.97	71.80	71.86	71.86	-0.11%	1,972,767
Jul 14, 2026	71.94	71.96	71.88	71.94	71.94	0.10%	1,547,061
Jul 13, 2026	71.87	71.95	71.86	71.87	71.87	0.03%	1,642,652
Jul 10, 2026	71.85	71.94	71.81	71.85	71.85	0.07%	1,490,199
Jul 9, 2026	71.94	71.94	71.80	71.80	71.80	-0.18%	1,907,854
Jul 8, 2026	71.77	71.97	71.75	71.93	71.93	0.22%	2,988,308
Jul 7, 2026	71.88	71.90	71.75	71.77	71.77	-0.11%	3,064,052
Jul 6, 2026	71.85	71.88	71.73	71.85	71.85	-0.01%	3,094,957
Jul 2, 2026	71.78	71.86	71.71	71.86	71.86	0.18%	2,200,594
Jul 1, 2026	71.76	71.87	71.71	71.73	71.73	-0.01%	5,170,133
Jun 30, 2026	71.80	71.87	71.71	71.74	71.74	-0.06%	2,607,885
Jun 29, 2026	71.84	71.93	71.76	71.78	71.78	-0.04%	3,328,390
Jun 26, 2026	71.97	72.02	71.81	71.81	71.81	-0.24%	3,673,147
Jun 25, 2026	72.00	72.07	71.90	71.98	71.98	0.07%	1,898,813
Jun 24, 2026	72.00	72.18	71.89	71.93	71.93	0.39%	3,567,069
Jun 23, 2026	71.83	71.83	71.64	71.65	71.65	0.07%	1,831,974
Jun 22, 2026	71.74	71.85	71.60	71.60	71.60	0.03%	1,988,561
Jun 18, 2026	71.77	71.96	71.56	71.58	71.58	-0.01%	4,309,148
Jun 17, 2026	71.90	72.08	71.59	71.59	71.59	-0.35%	5,438,469
Jun 16, 2026	71.99	72.26	71.84	71.84	71.84	-0.15%	3,067,195
Jun 15, 2026	72.04	72.05	71.76	71.95	71.95	0.07%	2,855,541
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