Taylor Morrison Home Corporation (TMHC)
NYSE: TMHC · Real-Time Price · USD
60.76
-0.49 (-0.80%)
Mar 9, 2026, 3:24 PM EDT - Market open
Taylor Morrison Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 60.22 | 60.22 | 58.56 | 59.78 | - | -2.40% | 493,934 |
| 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 |
| Feb 18, 2026 | 67.62 | 68.65 | 67.00 | 67.43 | 67.43 | -0.97% | 830,204 |
| Feb 17, 2026 | 68.78 | 69.12 | 66.81 | 68.09 | 68.09 | -1.12% | 979,837 |
| Feb 13, 2026 | 66.13 | 70.29 | 66.13 | 68.86 | 68.86 | 5.18% | 2,603,671 |
| Feb 12, 2026 | 65.68 | 67.15 | 65.38 | 65.47 | 65.47 | -0.35% | 1,714,474 |
| Feb 11, 2026 | 65.37 | 67.22 | 64.01 | 65.70 | 65.70 | -1.07% | 1,449,994 |
| Feb 10, 2026 | 65.26 | 67.29 | 65.26 | 66.41 | 66.41 | 2.79% | 1,664,784 |
| Feb 9, 2026 | 65.44 | 65.78 | 64.27 | 64.61 | 64.61 | -0.87% | 835,776 |
| Feb 6, 2026 | 65.30 | 66.33 | 63.82 | 65.18 | 65.18 | -0.02% | 1,096,580 |
| Feb 5, 2026 | 65.62 | 66.31 | 64.83 | 65.19 | 65.19 | -0.26% | 979,549 |
| Feb 4, 2026 | 64.55 | 66.63 | 64.33 | 65.36 | 65.36 | 2.82% | 1,092,044 |
| Feb 3, 2026 | 61.25 | 65.89 | 61.21 | 63.57 | 63.57 | 3.13% | 1,184,030 |
| Feb 2, 2026 | 60.83 | 62.01 | 60.06 | 61.64 | 61.64 | 1.13% | 922,208 |
| Jan 30, 2026 | 60.55 | 61.67 | 59.89 | 60.95 | 60.95 | -0.97% | 905,703 |
| Jan 29, 2026 | 61.14 | 62.14 | 60.11 | 61.55 | 61.55 | 0.56% | 750,403 |
| Jan 28, 2026 | 61.09 | 62.29 | 60.50 | 61.21 | 61.21 | 0.08% | 720,750 |
| Jan 27, 2026 | 61.64 | 62.01 | 60.94 | 61.16 | 61.16 | -1.55% | 947,063 |
| Jan 26, 2026 | 62.48 | 62.48 | 61.35 | 62.12 | 62.12 | -0.19% | 822,376 |
| Jan 23, 2026 | 63.30 | 63.66 | 61.58 | 62.24 | 62.24 | -1.67% | 602,385 |
| Jan 22, 2026 | 64.74 | 65.54 | 62.73 | 63.30 | 63.30 | -1.65% | 951,930 |
| Jan 21, 2026 | 62.90 | 65.22 | 62.56 | 64.36 | 64.36 | 2.35% | 974,747 |
| Jan 20, 2026 | 61.85 | 63.46 | 61.70 | 62.88 | 62.88 | -0.62% | 1,019,647 |
| Jan 16, 2026 | 63.13 | 64.31 | 62.73 | 63.27 | 63.27 | -1.37% | 1,168,522 |
| Jan 15, 2026 | 63.70 | 64.51 | 62.96 | 64.15 | 64.15 | 1.07% | 604,855 |
| Jan 14, 2026 | 64.97 | 65.26 | 63.31 | 63.47 | 63.47 | -2.73% | 819,526 |
| Jan 13, 2026 | 64.82 | 65.65 | 64.55 | 65.25 | 65.25 | 0.52% | 732,152 |
| Jan 12, 2026 | 64.51 | 65.70 | 64.50 | 64.91 | 64.91 | -0.67% | 738,327 |
| Jan 9, 2026 | 61.78 | 65.59 | 61.62 | 65.35 | 65.35 | 7.61% | 1,050,397 |
| Jan 8, 2026 | 57.73 | 61.13 | 57.73 | 60.73 | 60.73 | 3.92% | 922,590 |
| Jan 7, 2026 | 59.92 | 60.36 | 57.96 | 58.44 | 58.44 | -1.10% | 1,292,783 |
| Jan 6, 2026 | 58.17 | 59.13 | 57.24 | 59.09 | 59.09 | 0.24% | 770,168 |
| Jan 5, 2026 | 58.12 | 59.57 | 58.10 | 58.95 | 58.95 | 0.20% | 1,235,214 |
| Jan 2, 2026 | 58.85 | 59.05 | 58.12 | 58.83 | 58.83 | -0.07% | 565,334 |
| Dec 31, 2025 | 58.88 | 59.26 | 58.68 | 58.87 | 58.87 | -0.46% | 613,619 |
| Dec 30, 2025 | 59.02 | 59.25 | 58.73 | 59.14 | 59.14 | 0.03% | 480,525 |
| Dec 29, 2025 | 59.72 | 59.96 | 58.85 | 59.12 | 59.12 | -1.00% | 455,814 |
| Dec 26, 2025 | 59.66 | 59.81 | 59.07 | 59.72 | 59.72 | 0.39% | 619,578 |
| Dec 24, 2025 | 58.73 | 59.59 | 58.54 | 59.49 | 59.49 | 1.07% | 326,278 |
| Dec 23, 2025 | 58.78 | 59.15 | 58.12 | 58.86 | 58.86 | - | 784,204 |
| Dec 22, 2025 | 59.45 | 59.58 | 58.74 | 58.86 | 58.86 | -1.56% | 959,090 |
| Dec 19, 2025 | 60.80 | 61.12 | 59.07 | 59.79 | 59.79 | -2.69% | 2,507,071 |
| Dec 18, 2025 | 62.00 | 62.52 | 61.37 | 61.44 | 61.44 | 0.69% | 1,432,094 |
| Dec 17, 2025 | 60.20 | 61.99 | 59.85 | 61.02 | 61.02 | -0.20% | 1,390,296 |
| Dec 16, 2025 | 62.60 | 62.60 | 60.89 | 61.14 | 61.14 | -1.75% | 1,785,995 |
| Dec 15, 2025 | 62.92 | 62.92 | 61.90 | 62.23 | 62.23 | -0.59% | 1,245,823 |
| Dec 12, 2025 | 63.36 | 63.36 | 62.20 | 62.60 | 62.60 | -0.68% | 949,906 |
| Dec 11, 2025 | 62.65 | 63.42 | 62.29 | 63.03 | 63.03 | 1.56% | 1,018,917 |
| Dec 10, 2025 | 61.01 | 62.40 | 60.65 | 62.06 | 62.06 | 2.04% | 1,382,642 |
| Dec 9, 2025 | 60.54 | 61.50 | 60.06 | 60.82 | 60.82 | -0.51% | 860,209 |
| Dec 8, 2025 | 62.70 | 62.70 | 60.87 | 61.13 | 61.13 | -2.10% | 907,991 |
| Dec 5, 2025 | 62.69 | 63.23 | 62.29 | 62.44 | 62.44 | -0.45% | 728,776 |
| Dec 4, 2025 | 64.49 | 64.75 | 62.48 | 62.72 | 62.72 | -2.87% | 671,411 |
| Dec 3, 2025 | 63.15 | 64.97 | 63.09 | 64.57 | 64.57 | 2.48% | 894,870 |
| Dec 2, 2025 | 63.54 | 63.54 | 62.38 | 63.01 | 63.01 | -0.41% | 817,842 |
| Dec 1, 2025 | 61.79 | 63.98 | 61.79 | 63.27 | 63.27 | 0.93% | 767,826 |
| Nov 28, 2025 | 63.19 | 63.67 | 62.68 | 62.69 | 62.69 | -1.07% | 463,732 |
| Nov 26, 2025 | 61.80 | 63.73 | 61.80 | 63.37 | 63.37 | 1.82% | 785,122 |
| Nov 25, 2025 | 60.24 | 62.53 | 59.71 | 62.24 | 62.24 | 4.22% | 741,731 |
| Nov 24, 2025 | 60.34 | 60.44 | 59.41 | 59.72 | 59.72 | -1.71% | 972,341 |
| Nov 21, 2025 | 58.21 | 61.15 | 58.21 | 60.76 | 60.76 | 4.99% | 1,212,136 |
| Nov 20, 2025 | 58.16 | 58.85 | 57.38 | 57.87 | 57.87 | -0.33% | 675,767 |
| Nov 19, 2025 | 58.62 | 58.78 | 57.60 | 58.06 | 58.06 | -0.46% | 682,976 |
| Nov 18, 2025 | 57.52 | 58.46 | 56.62 | 58.33 | 58.33 | 0.92% | 1,046,852 |
| Nov 17, 2025 | 59.48 | 59.70 | 57.68 | 57.80 | 57.80 | -3.23% | 926,628 |
| Nov 14, 2025 | 60.00 | 60.88 | 59.17 | 59.73 | 59.73 | -0.10% | 793,558 |
| Nov 13, 2025 | 60.01 | 61.13 | 59.62 | 59.79 | 59.79 | -1.27% | 715,930 |
| Nov 12, 2025 | 60.37 | 61.11 | 59.87 | 60.56 | 60.56 | 0.13% | 999,034 |
| Nov 11, 2025 | 59.89 | 60.55 | 59.53 | 60.48 | 60.48 | 1.63% | 1,103,529 |
| Nov 10, 2025 | 59.29 | 60.03 | 58.68 | 59.51 | 59.51 | 0.34% | 1,072,862 |
| Nov 7, 2025 | 58.55 | 59.57 | 58.40 | 59.31 | 59.31 | 1.25% | 1,053,544 |
| Nov 6, 2025 | 58.78 | 59.14 | 58.42 | 58.58 | 58.58 | -0.56% | 865,984 |
| Nov 5, 2025 | 59.14 | 59.80 | 58.54 | 58.91 | 58.91 | -0.39% | 926,511 |
| Nov 4, 2025 | 58.24 | 59.53 | 57.93 | 59.14 | 59.14 | 1.13% | 1,037,602 |
| Nov 3, 2025 | 58.69 | 58.89 | 58.07 | 58.48 | 58.48 | -1.33% | 1,000,406 |
| 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 |