Taylor Morrison Home Corporation (TMHC)
NYSE: TMHC · Real-Time Price · USD
68.00
-1.33 (-1.92%)
At close: Aug 14, 2025, 4:00 PM
68.00
0.00 (0.00%)
Pre-market: Aug 15, 2025, 8:45 AM EDT
Taylor Morrison Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 67.76 | 68.75 | 66.93 | 68.00 | 68.00 | -1.92% | 973,115 |
| Aug 13, 2025 | 66.43 | 69.85 | 66.39 | 69.33 | 69.33 | 4.90% | 1,905,470 |
| Aug 12, 2025 | 64.95 | 66.34 | 64.19 | 66.09 | 66.09 | 3.07% | 894,533 |
| Aug 11, 2025 | 65.02 | 65.62 | 63.30 | 64.12 | 64.12 | -1.29% | 801,289 |
| Aug 8, 2025 | 64.36 | 64.97 | 64.05 | 64.96 | 64.96 | 1.00% | 646,127 |
| Aug 7, 2025 | 65.30 | 65.84 | 64.03 | 64.32 | 64.32 | -0.36% | 632,549 |
| Aug 6, 2025 | 64.95 | 65.52 | 64.40 | 64.55 | 64.55 | -0.36% | 924,213 |
| Aug 5, 2025 | 62.81 | 66.08 | 62.81 | 64.78 | 64.78 | 2.73% | 1,649,930 |
| Aug 4, 2025 | 61.90 | 63.30 | 61.79 | 63.06 | 63.06 | 2.19% | 883,431 |
| Aug 1, 2025 | 59.74 | 61.97 | 59.53 | 61.71 | 61.71 | 4.10% | 1,392,083 |
| Jul 31, 2025 | 59.00 | 60.13 | 59.00 | 59.28 | 59.28 | -1.07% | 1,317,420 |
| Jul 30, 2025 | 60.99 | 61.51 | 59.42 | 59.92 | 59.92 | -1.63% | 1,490,993 |
| Jul 29, 2025 | 60.63 | 61.27 | 60.30 | 60.91 | 60.91 | 0.53% | 1,099,635 |
| Jul 28, 2025 | 60.59 | 60.96 | 59.81 | 60.59 | 60.59 | -0.26% | 1,135,186 |
| Jul 25, 2025 | 61.10 | 61.41 | 59.43 | 60.75 | 60.75 | 0.05% | 1,496,480 |
| Jul 24, 2025 | 63.42 | 64.06 | 60.49 | 60.72 | 60.72 | -5.58% | 2,059,733 |
| Jul 23, 2025 | 66.98 | 66.99 | 63.62 | 64.31 | 64.31 | -3.76% | 3,214,053 |
| Jul 22, 2025 | 64.42 | 67.34 | 64.11 | 66.82 | 66.82 | 7.48% | 1,649,973 |
| Jul 21, 2025 | 63.33 | 63.53 | 62.10 | 62.17 | 62.17 | -0.77% | 752,434 |
| Jul 18, 2025 | 63.29 | 63.47 | 62.08 | 62.65 | 62.65 | -0.62% | 913,624 |
| Jul 17, 2025 | 62.92 | 63.35 | 62.50 | 63.04 | 63.04 | 0.03% | 920,381 |
| Jul 16, 2025 | 62.35 | 63.41 | 61.60 | 63.02 | 63.02 | 1.35% | 983,341 |
| Jul 15, 2025 | 64.88 | 65.23 | 62.11 | 62.18 | 62.18 | -3.64% | 2,052,104 |
| Jul 14, 2025 | 64.37 | 64.92 | 63.39 | 64.53 | 64.53 | -0.31% | 583,961 |
| Jul 11, 2025 | 64.67 | 65.37 | 64.34 | 64.73 | 64.73 | -1.40% | 898,701 |
| Jul 10, 2025 | 65.03 | 67.09 | 64.70 | 65.65 | 65.65 | 0.40% | 1,471,222 |
| Jul 9, 2025 | 63.11 | 65.82 | 62.67 | 65.39 | 65.39 | 4.52% | 1,625,963 |
| Jul 8, 2025 | 62.46 | 63.56 | 61.98 | 62.56 | 62.56 | -0.05% | 854,517 |
| Jul 7, 2025 | 63.12 | 63.68 | 61.84 | 62.59 | 62.59 | -1.36% | 738,948 |
| Jul 3, 2025 | 65.04 | 65.14 | 63.28 | 63.45 | 63.45 | -2.28% | 992,674 |
| Jul 2, 2025 | 64.46 | 65.31 | 63.73 | 64.93 | 64.93 | 1.12% | 1,450,876 |
| Jul 1, 2025 | 61.06 | 65.90 | 60.98 | 64.21 | 64.21 | 4.54% | 1,405,635 |
| Jun 30, 2025 | 61.51 | 61.86 | 60.57 | 61.42 | 61.42 | 0.23% | 1,550,608 |
| Jun 27, 2025 | 60.75 | 61.92 | 60.54 | 61.28 | 61.28 | 1.11% | 1,811,033 |
| Jun 26, 2025 | 60.17 | 60.62 | 59.60 | 60.61 | 60.61 | 0.97% | 816,282 |
| Jun 25, 2025 | 61.25 | 61.44 | 59.87 | 60.03 | 60.03 | -2.39% | 932,964 |
| Jun 24, 2025 | 60.81 | 62.49 | 60.25 | 61.50 | 61.50 | 1.05% | 1,021,797 |
| Jun 23, 2025 | 58.30 | 60.96 | 58.23 | 60.86 | 60.86 | 3.63% | 1,015,383 |
| Jun 20, 2025 | 57.59 | 59.04 | 57.59 | 58.73 | 58.73 | 2.28% | 1,915,044 |
| Jun 18, 2025 | 57.43 | 58.26 | 57.00 | 57.42 | 57.42 | 0.33% | 800,119 |
| Jun 17, 2025 | 58.54 | 59.69 | 56.68 | 57.23 | 57.23 | -2.32% | 1,304,707 |
| Jun 16, 2025 | 58.42 | 58.95 | 57.65 | 58.59 | 58.59 | 0.97% | 597,831 |
| Jun 13, 2025 | 58.26 | 59.19 | 57.48 | 58.03 | 58.03 | -2.22% | 752,207 |
| Jun 12, 2025 | 58.47 | 59.53 | 57.94 | 59.35 | 59.35 | 1.06% | 778,322 |
| Jun 11, 2025 | 60.49 | 61.08 | 58.59 | 58.73 | 58.73 | -1.62% | 1,133,014 |
| Jun 10, 2025 | 58.75 | 59.79 | 58.17 | 59.70 | 59.70 | 3.02% | 686,298 |
| Jun 9, 2025 | 57.48 | 58.45 | 57.25 | 57.95 | 57.95 | 1.33% | 641,704 |
| Jun 6, 2025 | 58.56 | 58.81 | 57.15 | 57.19 | 57.19 | -1.55% | 743,098 |
| Jun 5, 2025 | 57.72 | 58.20 | 57.17 | 58.09 | 58.09 | 0.26% | 904,049 |
| Jun 4, 2025 | 56.54 | 58.26 | 56.41 | 57.94 | 57.94 | 2.40% | 1,062,557 |