Taylor Morrison Home Corporation (TMHC)
NYSE: TMHC · Real-Time Price · USD
71.81
-0.17 (-0.24%)
At close: Jun 26, 2026, 4:00 PM EDT
71.81
0.00 (0.00%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Taylor Morrison Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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% | 1,150,395 |
| Mar 27, 2026 | 58.57 | 58.87 | 57.30 | 57.33 | 57.33 | -2.65% | 1,048,888 |
| Mar 26, 2026 | 59.01 | 59.95 | 58.87 | 58.89 | 58.89 | -1.06% | 964,679 |
| 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% | 2,184,151 |
| Mar 19, 2026 | 57.64 | 58.71 | 57.28 | 58.51 | 58.51 | 0.64% | 1,441,870 |
| Mar 18, 2026 | 59.75 | 60.18 | 57.71 | 58.14 | 58.14 | -3.34% | 1,365,179 |
| Mar 17, 2026 | 60.37 | 60.74 | 59.56 | 60.15 | 60.15 | 0.28% | 855,592 |
| Mar 16, 2026 | 59.65 | 60.16 | 59.23 | 59.98 | 59.98 | 1.32% | 1,121,382 |
| Mar 13, 2026 | 59.36 | 59.86 | 58.65 | 59.20 | 59.20 | 0.58% | 1,133,194 |
| Mar 12, 2026 | 59.25 | 59.25 | 58.08 | 58.86 | 58.86 | -1.18% | 1,210,850 |
| Mar 11, 2026 | 60.10 | 60.68 | 59.38 | 59.56 | 59.56 | -1.13% | 794,798 |
| Mar 10, 2026 | 60.64 | 61.56 | 59.77 | 60.24 | 60.24 | -1.25% | 933,785 |
| Mar 9, 2026 | 60.22 | 61.16 | 58.56 | 61.00 | 61.00 | -0.41% | 1,276,438 |
| 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% | 1,192,726 |
| Mar 4, 2026 | 64.01 | 64.01 | 62.93 | 63.53 | 63.53 | -0.06% | 910,765 |
| 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% | 682,758 |
| Feb 27, 2026 | 65.45 | 66.93 | 65.10 | 65.89 | 65.89 | 0.12% | 1,323,650 |
| Feb 26, 2026 | 65.82 | 66.09 | 64.98 | 65.81 | 65.81 | 0.64% | 787,306 |
| Feb 25, 2026 | 66.88 | 66.88 | 63.86 | 65.39 | 65.39 | -2.24% | 1,251,703 |
| Feb 24, 2026 | 66.67 | 68.04 | 66.29 | 66.89 | 66.89 | 0.31% | 1,015,287 |
| Feb 23, 2026 | 67.83 | 68.24 | 65.70 | 66.68 | 66.68 | -1.81% | 1,049,592 |
| Feb 20, 2026 | 67.43 | 68.60 | 67.09 | 67.91 | 67.91 | 1.22% | 1,418,714 |
| Feb 19, 2026 | 67.26 | 67.78 | 66.84 | 67.09 | 67.09 | -0.50% | 1,222,930 |
| Feb 18, 2026 | 67.62 | 68.65 | 67.00 | 67.43 | 67.43 | -0.97% | 830,877 |
| Feb 17, 2026 | 68.78 | 69.12 | 66.81 | 68.09 | 68.09 | -1.12% | 1,054,619 |
| Feb 13, 2026 | 66.13 | 70.29 | 66.13 | 68.86 | 68.86 | 5.18% | 2,603,696 |
| 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% | 1,450,143 |
| 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% | 836,527 |
| Feb 6, 2026 | 65.30 | 66.33 | 63.82 | 65.18 | 65.18 | -0.02% | 1,097,993 |
| Feb 5, 2026 | 65.62 | 66.31 | 64.83 | 65.19 | 65.19 | -0.26% | 979,740 |
| Feb 4, 2026 | 64.55 | 66.63 | 64.33 | 65.36 | 65.36 | 2.82% | 1,354,664 |
| Feb 3, 2026 | 61.25 | 65.89 | 61.21 | 63.57 | 63.57 | 3.13% | 1,375,116 |