TMHC Historical Prices
Taylor Morrison Home Corporation Common Stock · daily open, high, low, close & volume
Trading days
178
Period high
72.48
Period low
54.15
Period change
+22.98%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Jul 23, 2026 | 72.46 | 72.48 | 72.44 | 72.45 | -0.03% | 9,193,009 |
| Jul 22, 2026 | 72.47 | 72.48 | 72.46 | 72.47 | -0.01% | 1,784,998 |
| Jul 21, 2026 | 72.46 | 72.48 | 72.44 | 72.48 | +0.06% | 2,606,958 |
| Jul 20, 2026 | 72.43 | 72.46 | 72.41 | 72.44 | +0.43% | 3,159,445 |
| Jul 17, 2026 | 72.15 | 72.22 | 72.07 | 72.13 | -0.07% | 2,564,843 |
| Jul 16, 2026 | 71.95 | 72.18 | 71.92 | 72.18 | +0.45% | 2,928,290 |
| Jul 15, 2026 | 71.94 | 71.97 | 71.80 | 71.86 | -0.11% | 1,972,774 |
| Jul 14, 2026 | 71.94 | 71.96 | 71.88 | 71.94 | +0.10% | 1,547,126 |
| Jul 13, 2026 | 71.87 | 71.95 | 71.86 | 71.87 | +0.03% | 1,642,810 |
| Jul 10, 2026 | 71.85 | 71.94 | 71.81 | 71.85 | +0.07% | 1,492,091 |
| Jul 9, 2026 | 71.94 | 71.94 | 71.80 | 71.80 | -0.18% | 1,909,034 |
| Jul 8, 2026 | 71.77 | 71.97 | 71.75 | 71.93 | +0.22% | 2,988,327 |
| Jul 7, 2026 | 71.88 | 71.89 | 71.75 | 71.77 | -0.11% | 3,085,533 |
| Jul 6, 2026 | 71.85 | 71.88 | 71.73 | 71.85 | -0.01% | 3,112,959 |
| Jul 2, 2026 | 71.78 | 71.86 | 71.71 | 71.86 | +0.18% | 2,203,064 |
| Jul 1, 2026 | 71.76 | 71.87 | 71.71 | 71.73 | -0.01% | 5,169,426 |
| Jun 30, 2026 | 71.80 | 71.87 | 71.71 | 71.74 | -0.06% | 2,603,772 |
| Jun 29, 2026 | 71.84 | 71.93 | 71.75 | 71.78 | -0.04% | 3,346,682 |
| Jun 26, 2026 | 71.97 | 72.02 | 71.81 | 71.81 | -0.24% | 3,721,528 |
| Jun 25, 2026 | 72.00 | 72.07 | 71.90 | 71.98 | +0.07% | 1,932,591 |
| Jun 24, 2026 | 72.00 | 72.18 | 71.89 | 71.93 | +0.39% | 3,637,876 |
| Jun 23, 2026 | 71.83 | 71.83 | 71.64 | 71.65 | +0.07% | 1,832,812 |
| Jun 22, 2026 | 71.74 | 71.85 | 71.60 | 71.60 | +0.03% | 2,008,152 |
| Jun 18, 2026 | 71.77 | 71.96 | 71.56 | 71.58 | -0.01% | 4,367,799 |
| Jun 17, 2026 | 71.90 | 72.08 | 71.59 | 71.59 | -0.35% | 5,454,606 |
| Jun 16, 2026 | 71.99 | 72.26 | 71.84 | 71.84 | -0.15% | 3,077,509 |
| Jun 15, 2026 | 72.04 | 72.05 | 71.76 | 71.95 | +0.07% | 2,879,571 |
| Jun 12, 2026 | 71.71 | 71.92 | 71.57 | 71.90 | -0.01% | 5,330,099 |
| Jun 11, 2026 | 71.58 | 71.94 | 71.50 | 71.91 | +0.43% | 6,467,150 |
| Jun 10, 2026 | 71.58 | 71.60 | 71.45 | 71.60 | -0.06% | 7,725,959 |
| Jun 9, 2026 | 71.52 | 71.66 | 71.50 | 71.64 | +0.28% | 7,140,189 |
| Jun 8, 2026 | 71.54 | 71.57 | 71.44 | 71.44 | -0.13% | 5,636,063 |
| Jun 5, 2026 | 71.55 | 71.60 | 71.43 | 71.53 | +0.04% | 5,715,257 |
| Jun 4, 2026 | 71.58 | 71.66 | 71.50 | 71.50 | -0.06% | 5,709,989 |
| Jun 3, 2026 | 71.50 | 71.65 | 71.47 | 71.54 | +0.06% | 6,619,440 |
| Jun 2, 2026 | 71.57 | 71.65 | 71.43 | 71.50 | -0.07% | 13,852,053 |
| Jun 1, 2026 | 71.58 | 71.81 | 71.50 | 71.55 | +22.31% | 21,765,399 |
| May 29, 2026 | 58.73 | 59.87 | 58.37 | 58.50 | -0.39% | 1,312,039 |
| May 28, 2026 | 58.69 | 59.28 | 58.17 | 58.73 | -0.98% | 815,581 |
| May 27, 2026 | 59.30 | 60.79 | 58.98 | 59.31 | +1.21% | 823,721 |
| May 26, 2026 | 58.21 | 58.75 | 57.98 | 58.60 | +1.05% | 765,500 |
| May 22, 2026 | 57.83 | 58.19 | 57.21 | 57.99 | +0.35% | 767,541 |
| May 21, 2026 | 56.60 | 57.84 | 55.94 | 57.79 | +0.56% | 912,023 |
| May 20, 2026 | 55.44 | 57.53 | 54.84 | 57.47 | +4.15% | 1,218,245 |
| May 19, 2026 | 55.44 | 55.66 | 54.15 | 55.18 | -1.36% | 1,156,389 |
| May 18, 2026 | 55.28 | 56.45 | 55.17 | 55.94 | +2.10% | 1,256,609 |
| May 15, 2026 | 56.83 | 56.98 | 54.76 | 54.79 | -3.79% | 1,375,941 |
| May 14, 2026 | 57.37 | 57.84 | 56.42 | 56.95 | +0.30% | 1,124,192 |
| May 13, 2026 | 57.75 | 58.10 | 56.68 | 56.78 | -2.51% | 1,261,411 |
| May 12, 2026 | 59.45 | 59.73 | 58.12 | 58.24 | -1.79% | 1,159,429 |
| May 11, 2026 | 60.06 | 60.20 | 59.13 | 59.30 | -1.17% | 1,279,367 |
| May 8, 2026 | 59.74 | 60.38 | 59.25 | 60.00 | +0.89% | 939,373 |
| May 7, 2026 | 60.72 | 61.16 | 59.01 | 59.47 | -1.46% | 949,290 |
| May 6, 2026 | 60.71 | 62.06 | 59.88 | 60.35 | +1.53% | 1,045,405 |
| May 5, 2026 | 59.00 | 59.79 | 58.48 | 59.44 | +1.47% | 932,698 |
| May 4, 2026 | 59.52 | 59.70 | 58.33 | 58.58 | -3.00% | 1,009,727 |
| May 1, 2026 | 61.14 | 61.44 | 60.02 | 60.39 | -0.58% | 851,590 |
| Apr 30, 2026 | 60.82 | 61.37 | 60.28 | 60.74 | +0.13% | 1,138,912 |
| Apr 29, 2026 | 62.49 | 63.41 | 60.49 | 60.66 | -3.52% | 1,003,523 |
| Apr 28, 2026 | 63.61 | 63.84 | 62.52 | 62.87 | -0.14% | 1,064,558 |
| Apr 27, 2026 | 63.02 | 64.14 | 62.72 | 62.96 | -0.44% | 1,000,472 |
| Apr 24, 2026 | 64.20 | 64.58 | 63.18 | 63.24 | -1.69% | 1,339,214 |
| Apr 23, 2026 | 65.07 | 65.33 | 63.41 | 64.33 | -1.03% | 1,711,804 |
| Apr 22, 2026 | 64.66 | 66.80 | 62.98 | 65.00 | +4.94% | 1,905,144 |
| Apr 21, 2026 | 63.40 | 64.07 | 61.53 | 61.94 | +0.11% | 1,391,922 |
| Apr 20, 2026 | 60.34 | 62.12 | 60.31 | 61.87 | +2.03% | 1,411,930 |
| Apr 17, 2026 | 58.88 | 61.03 | 58.29 | 60.64 | +5.66% | 1,566,231 |
| Apr 16, 2026 | 57.86 | 58.51 | 57.39 | 57.39 | -0.61% | 1,575,045 |
| Apr 15, 2026 | 59.20 | 59.20 | 57.35 | 57.74 | -2.96% | 2,298,406 |
| Apr 14, 2026 | 60.12 | 60.41 | 59.46 | 59.50 | -1.33% | 1,700,129 |
| Apr 13, 2026 | 58.98 | 60.42 | 58.44 | 60.30 | +1.50% | 2,446,415 |
| Apr 10, 2026 | 60.21 | 60.27 | 59.21 | 59.41 | -1.44% | 955,249 |
| Apr 9, 2026 | 58.51 | 60.53 | 58.51 | 60.28 | +2.15% | 2,134,102 |
| Apr 8, 2026 | 58.17 | 59.78 | 57.81 | 59.01 | +5.49% | 2,191,159 |
| Apr 7, 2026 | 57.28 | 57.60 | 55.26 | 55.94 | -4.54% | 1,981,538 |
| Apr 6, 2026 | 57.49 | 58.65 | 57.33 | 58.60 | +1.00% | 712,320 |
| Apr 2, 2026 | 57.70 | 59.04 | 57.12 | 58.02 | -0.50% | 961,012 |
| Apr 1, 2026 | 58.08 | 58.91 | 57.66 | 58.31 | +0.12% | 1,136,473 |
| Mar 31, 2026 | 58.12 | 59.34 | 57.26 | 58.24 | +1.80% | 1,024,927 |
| Mar 30, 2026 | 58.31 | 58.40 | 57.00 | 57.21 | -0.21% | 1,150,395 |
| Mar 27, 2026 | 58.57 | 58.87 | 57.30 | 57.33 | -2.65% | 1,048,889 |
| Mar 26, 2026 | 59.01 | 59.95 | 58.87 | 58.89 | -1.06% | 964,680 |
| Mar 25, 2026 | 60.13 | 60.16 | 57.83 | 59.52 | +1.02% | 781,365 |
| Mar 24, 2026 | 58.55 | 59.63 | 58.01 | 58.92 | -0.67% | 1,023,326 |
| Mar 23, 2026 | 58.94 | 59.94 | 58.66 | 59.32 | +3.53% | 1,160,604 |
| Mar 20, 2026 | 58.38 | 58.38 | 56.80 | 57.30 | -2.07% | 2,190,954 |
| Mar 19, 2026 | 57.64 | 58.71 | 57.28 | 58.51 | +0.64% | 1,441,871 |
| Mar 18, 2026 | 59.75 | 60.18 | 57.71 | 58.14 | -3.34% | 1,365,180 |
| Mar 17, 2026 | 60.37 | 60.74 | 59.56 | 60.15 | +0.28% | 855,592 |
| Mar 16, 2026 | 59.65 | 60.16 | 59.23 | 59.98 | +1.32% | 1,121,383 |
| Mar 13, 2026 | 59.36 | 59.86 | 58.65 | 59.20 | +0.58% | 1,133,194 |
| Mar 12, 2026 | 59.25 | 59.25 | 58.08 | 58.86 | -1.18% | 1,210,850 |
| Mar 11, 2026 | 60.10 | 60.68 | 59.38 | 59.56 | -1.13% | 794,798 |
| Mar 10, 2026 | 60.64 | 61.56 | 59.77 | 60.24 | -1.25% | 933,786 |
| Mar 9, 2026 | 60.22 | 61.16 | 58.56 | 61.00 | -0.41% | 1,276,438 |
| Mar 6, 2026 | 60.98 | 61.37 | 59.78 | 61.25 | -0.60% | 1,292,252 |
| Mar 5, 2026 | 62.87 | 63.49 | 60.98 | 61.62 | -3.01% | 1,192,726 |
| Mar 4, 2026 | 64.01 | 64.01 | 62.92 | 63.53 | -0.06% | 910,766 |
| Mar 3, 2026 | 62.84 | 64.15 | 62.31 | 63.57 | -1.58% | 931,812 |
| Mar 2, 2026 | 64.63 | 64.96 | 63.75 | 64.59 | -1.97% | 682,759 |
| Feb 27, 2026 | 65.45 | 66.93 | 65.10 | 65.89 | +0.12% | 1,323,651 |
| Feb 26, 2026 | 65.82 | 66.09 | 64.98 | 65.81 | +0.64% | 787,307 |
| Feb 25, 2026 | 66.88 | 66.88 | 63.86 | 65.39 | -2.24% | 1,251,703 |
| Feb 24, 2026 | 66.67 | 68.04 | 66.29 | 66.89 | +0.31% | 1,015,287 |
| Feb 23, 2026 | 67.83 | 68.24 | 65.70 | 66.68 | -1.81% | 1,049,593 |
| Feb 20, 2026 | 67.43 | 68.60 | 67.09 | 67.91 | +1.22% | 1,418,714 |
| Feb 19, 2026 | 67.26 | 67.78 | 66.84 | 67.09 | -0.50% | 1,222,930 |
| Feb 18, 2026 | 67.62 | 68.65 | 67.00 | 67.43 | -0.97% | 830,877 |
| Feb 17, 2026 | 68.78 | 69.12 | 66.81 | 68.09 | -1.12% | 1,054,619 |
| Feb 13, 2026 | 66.13 | 70.28 | 66.13 | 68.86 | +5.18% | 2,603,696 |
| Feb 12, 2026 | 65.68 | 67.15 | 65.38 | 65.47 | -0.35% | 1,714,474 |
| Feb 11, 2026 | 65.37 | 67.22 | 64.01 | 65.70 | -1.07% | 1,450,143 |
| Feb 10, 2026 | 65.26 | 67.29 | 65.26 | 66.41 | +2.79% | 1,664,784 |
| Feb 9, 2026 | 65.44 | 65.78 | 64.27 | 64.61 | -0.87% | 836,527 |
| Feb 6, 2026 | 65.30 | 66.33 | 63.81 | 65.18 | -0.02% | 1,097,993 |
| Feb 5, 2026 | 65.62 | 66.31 | 64.83 | 65.19 | -0.26% | 979,740 |
| Feb 4, 2026 | 64.55 | 66.63 | 64.33 | 65.36 | +2.82% | 1,354,664 |
| Feb 3, 2026 | 61.25 | 65.89 | 61.21 | 63.57 | +3.13% | 1,375,116 |
| Feb 2, 2026 | 60.83 | 62.01 | 60.06 | 61.64 | +1.13% | 1,069,977 |
| Jan 30, 2026 | 60.55 | 61.67 | 59.89 | 60.95 | -0.97% | 938,422 |
| Jan 29, 2026 | 61.14 | 62.14 | 60.11 | 61.55 | +0.56% | 750,403 |
| Jan 28, 2026 | 61.09 | 62.29 | 60.50 | 61.21 | +0.08% | 720,750 |
| Jan 27, 2026 | 61.64 | 62.01 | 60.94 | 61.16 | -1.55% | 947,063 |
| Jan 26, 2026 | 62.48 | 62.48 | 61.35 | 62.12 | -0.19% | 822,376 |
| Jan 23, 2026 | 63.30 | 63.66 | 61.58 | 62.24 | -1.67% | 602,385 |
| Jan 22, 2026 | 64.74 | 65.53 | 62.73 | 63.30 | -1.65% | 951,930 |
| Jan 21, 2026 | 62.90 | 65.22 | 62.56 | 64.36 | +2.35% | 993,452 |
| Jan 20, 2026 | 61.85 | 63.45 | 61.70 | 62.88 | -0.62% | 1,019,740 |
| Jan 16, 2026 | 63.13 | 64.31 | 62.73 | 63.27 | -1.37% | 1,181,999 |
| Jan 15, 2026 | 63.70 | 64.51 | 62.96 | 64.15 | +1.07% | 604,855 |
| Jan 14, 2026 | 64.97 | 65.26 | 63.31 | 63.47 | -2.73% | 819,551 |
| Jan 13, 2026 | 64.82 | 65.64 | 64.55 | 65.25 | +0.52% | 732,959 |
| Jan 12, 2026 | 64.51 | 65.70 | 64.50 | 64.91 | -0.67% | 738,327 |
| Jan 9, 2026 | 61.78 | 65.59 | 61.62 | 65.35 | +7.61% | 1,344,012 |
| Jan 8, 2026 | 57.73 | 61.13 | 57.73 | 60.73 | +3.92% | 924,291 |
| Jan 7, 2026 | 59.92 | 60.36 | 57.96 | 58.44 | -1.10% | 1,292,783 |
| Jan 6, 2026 | 58.17 | 59.13 | 57.24 | 59.09 | +0.24% | 770,168 |
| Jan 5, 2026 | 58.12 | 59.56 | 58.10 | 58.95 | +0.20% | 1,235,214 |
| Jan 2, 2026 | 58.85 | 59.05 | 58.12 | 58.83 | -0.07% | 565,334 |
| Dec 31, 2025 | 58.88 | 59.26 | 58.67 | 58.87 | -0.46% | 613,624 |
| Dec 30, 2025 | 59.02 | 59.24 | 58.73 | 59.14 | +0.03% | 512,417 |
| Dec 29, 2025 | 59.72 | 59.95 | 58.85 | 59.12 | -1.00% | 468,215 |
| Dec 26, 2025 | 59.66 | 59.80 | 59.06 | 59.72 | +0.39% | 619,578 |
| Dec 24, 2025 | 58.73 | 59.59 | 58.54 | 59.49 | +1.07% | 366,290 |
| Dec 23, 2025 | 58.78 | 59.15 | 58.12 | 58.86 | +0.00% | 784,204 |
| Dec 22, 2025 | 59.45 | 59.58 | 58.74 | 58.86 | -1.56% | 981,919 |
| Dec 19, 2025 | 60.80 | 61.12 | 59.07 | 59.79 | -2.69% | 2,554,228 |
| Dec 18, 2025 | 62.00 | 62.52 | 61.37 | 61.44 | +0.69% | 1,432,094 |
| Dec 17, 2025 | 60.20 | 61.99 | 59.85 | 61.02 | -0.20% | 1,390,296 |
| Dec 16, 2025 | 62.60 | 62.60 | 60.88 | 61.14 | -1.75% | 1,785,995 |
| Dec 15, 2025 | 62.92 | 62.92 | 61.90 | 62.23 | -0.59% | 1,245,823 |
| Dec 12, 2025 | 63.36 | 63.36 | 62.20 | 62.60 | -0.68% | 949,906 |
| Dec 11, 2025 | 62.65 | 63.41 | 62.29 | 63.03 | +1.56% | 1,018,917 |
| Dec 10, 2025 | 61.01 | 62.40 | 60.65 | 62.06 | +2.04% | 1,382,642 |
| Dec 9, 2025 | 60.54 | 61.50 | 60.06 | 60.82 | -0.51% | 860,209 |
| Dec 8, 2025 | 62.70 | 62.70 | 60.87 | 61.13 | -2.10% | 907,991 |
| Dec 5, 2025 | 62.69 | 63.23 | 62.29 | 62.44 | -0.45% | 728,776 |
| Dec 4, 2025 | 64.49 | 64.75 | 62.48 | 62.72 | -2.87% | 671,411 |
| Dec 3, 2025 | 63.15 | 64.97 | 63.09 | 64.57 | +2.48% | 894,870 |
| Dec 2, 2025 | 63.54 | 63.54 | 62.38 | 63.01 | -0.41% | 817,842 |
| Dec 1, 2025 | 61.79 | 63.98 | 61.79 | 63.27 | +0.93% | 767,826 |
| Nov 28, 2025 | 63.19 | 63.67 | 62.68 | 62.69 | -1.07% | 463,732 |
| Nov 26, 2025 | 61.80 | 63.73 | 61.80 | 63.37 | +1.82% | 785,122 |
| Nov 25, 2025 | 60.24 | 62.53 | 59.71 | 62.24 | +4.22% | 741,731 |
| Nov 24, 2025 | 60.34 | 60.44 | 59.41 | 59.72 | -1.71% | 972,341 |
| Nov 21, 2025 | 58.21 | 61.15 | 58.21 | 60.76 | +4.99% | 1,212,136 |
| Nov 20, 2025 | 58.16 | 58.85 | 57.38 | 57.87 | -0.33% | 675,767 |
| Nov 19, 2025 | 58.62 | 58.78 | 57.60 | 58.06 | -0.46% | 682,976 |
| Nov 18, 2025 | 57.52 | 58.46 | 56.62 | 58.33 | +0.92% | 1,046,852 |
| Nov 17, 2025 | 59.48 | 59.70 | 57.67 | 57.80 | -3.23% | 926,628 |
| Nov 14, 2025 | 60.00 | 60.88 | 59.16 | 59.73 | -0.10% | 793,558 |
| Nov 13, 2025 | 60.01 | 61.13 | 59.62 | 59.79 | -1.27% | 715,930 |
| Nov 12, 2025 | 60.37 | 61.10 | 59.87 | 60.56 | +0.13% | 999,034 |
| Nov 11, 2025 | 59.89 | 60.55 | 59.53 | 60.48 | +1.63% | 1,103,529 |
| Nov 10, 2025 | 59.29 | 60.03 | 58.68 | 59.51 | +0.34% | 1,072,862 |
| Nov 7, 2025 | 58.55 | 59.57 | 58.40 | 59.31 | +1.25% | 1,053,544 |
| Nov 6, 2025 | 58.78 | 59.14 | 58.42 | 58.58 | -0.56% | 865,984 |
| Nov 5, 2025 | 59.14 | 59.80 | 58.54 | 58.91 | -0.39% | 926,511 |
Daily open, high, low, close and volume for Taylor Morrison Home Corporation Common Stock (TMHC). Showing 178 trading days. Unadjusted prices.