NYSE : TMHC
Taylor Morrison Home Corporation — Price history
Consumer Discretionary · Residential Construction · United States
Last price 72.45 USD (Jul 24, 2026, 4:00 PM EDT) · Market cap 6.67B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Taylor Morrison Home Corporation (TMHC) closed at 72.45 USD on 2026-07-23. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-07-23 | 72.46 | 72.48 | 72.44 | 72.45 | 9,182,112 | -0.03% |
| 2026-07-22 | 72.47 | 72.48 | 72.46 | 72.47 | 1,779,421 | -0.01% |
| 2026-07-21 | 72.46 | 72.48 | 72.44 | 72.48 | 2,570,849 | +0.06% |
| 2026-07-20 | 72.43 | 72.46 | 72.41 | 72.44 | 3,159,408 | +0.43% |
| 2026-07-17 | 72.15 | 72.215 | 72.07 | 72.13 | 2,553,809 | -0.07% |
| 2026-07-16 | 71.95 | 72.18 | 71.92 | 72.18 | 2,928,290 | +0.45% |
| 2026-07-15 | 71.94 | 71.97 | 71.8 | 71.86 | 1,972,767 | -0.11% |
| 2026-07-14 | 71.94 | 71.96 | 71.875 | 71.94 | 1,547,061 | +0.10% |
| 2026-07-13 | 71.87 | 71.95 | 71.86 | 71.87 | 1,642,652 | +0.03% |
| 2026-07-10 | 71.85 | 71.94 | 71.81 | 71.85 | 1,490,199 | +0.07% |
| 2026-07-09 | 71.94 | 71.94 | 71.8 | 71.8 | 1,907,854 | -0.18% |
| 2026-07-08 | 71.77 | 71.97 | 71.75 | 71.93 | 2,988,308 | +0.22% |
| 2026-07-07 | 71.88 | 71.895 | 71.75 | 71.77 | 3,064,052 | -0.11% |
| 2026-07-06 | 71.85 | 71.88 | 71.73 | 71.85 | 3,094,957 | -0.01% |
| 2026-07-02 | 71.78 | 71.86 | 71.71 | 71.86 | 2,200,594 | +0.18% |
| 2026-07-01 | 71.76 | 71.87 | 71.71 | 71.73 | 5,170,133 | -0.01% |
| 2026-06-30 | 71.8 | 71.87 | 71.71 | 71.74 | 2,607,885 | -0.06% |
| 2026-06-29 | 71.84 | 71.93 | 71.755 | 71.78 | 3,328,390 | -0.04% |
| 2026-06-26 | 71.97 | 72.02 | 71.81 | 71.81 | 3,673,147 | -0.24% |
| 2026-06-25 | 72 | 72.07 | 71.9 | 71.98 | 1,898,813 | +0.07% |
| 2026-06-24 | 72 | 72.18 | 71.89 | 71.93 | 3,567,069 | +0.39% |
| 2026-06-23 | 71.83 | 71.83 | 71.64 | 71.65 | 1,831,974 | +0.07% |
| 2026-06-22 | 71.74 | 71.85 | 71.6 | 71.6 | 1,988,561 | +0.03% |
| 2026-06-18 | 71.766 | 71.96 | 71.555 | 71.58 | 4,309,148 | -0.01% |
| 2026-06-17 | 71.9 | 72.08 | 71.59 | 71.59 | 5,438,469 | -0.35% |
| 2026-06-16 | 71.99 | 72.26 | 71.84 | 71.84 | 3,067,195 | -0.15% |
| 2026-06-15 | 72.04 | 72.05 | 71.76 | 71.95 | 2,855,541 | +0.07% |
| 2026-06-12 | 71.71 | 71.92 | 71.57 | 71.9 | 5,328,756 | -0.01% |
| 2026-06-11 | 71.58 | 71.935 | 71.5 | 71.91 | 6,407,852 | +0.43% |
| 2026-06-10 | 71.58 | 71.6 | 71.45 | 71.6 | 7,724,619 | -0.06% |
| 2026-06-09 | 71.52 | 71.66 | 71.5 | 71.64 | 7,138,589 | +0.28% |
| 2026-06-08 | 71.54 | 71.57 | 71.44 | 71.44 | 5,626,637 | -0.13% |
| 2026-06-05 | 71.55 | 71.6 | 71.43 | 71.53 | 5,700,524 | +0.04% |
| 2026-06-04 | 71.58 | 71.66 | 71.5 | 71.5 | 5,700,591 | -0.06% |
| 2026-06-03 | 71.5 | 71.65 | 71.47 | 71.54 | 6,617,309 | +0.06% |
| 2026-06-02 | 71.57 | 71.65 | 71.43 | 71.5 | 13,762,131 | -0.07% |
| 2026-06-01 | 71.575 | 71.81 | 71.5 | 71.55 | 21,728,931 | +22.31% |
| 2026-05-29 | 58.73 | 59.87 | 58.37 | 58.5 | 1,297,275 | -0.39% |
| 2026-05-28 | 58.69 | 59.28 | 58.17 | 58.73 | 815,665 | -0.98% |
| 2026-05-27 | 59.3 | 60.79 | 58.98 | 59.31 | 823,386 | +1.21% |
| 2026-05-26 | 58.21 | 58.75 | 57.98 | 58.6 | 764,961 | +1.05% |
| 2026-05-22 | 57.83 | 58.19 | 57.21 | 57.99 | 767,540 | +0.35% |
| 2026-05-21 | 56.6 | 57.845 | 55.94 | 57.79 | 912,016 | +0.56% |
| 2026-05-20 | 55.44 | 57.53 | 54.845 | 57.47 | 1,218,245 | +4.15% |
| 2026-05-19 | 55.44 | 55.665 | 54.15 | 55.18 | 1,156,385 | -1.36% |
| 2026-05-18 | 55.28 | 56.445 | 55.17 | 55.94 | 1,256,308 | +2.10% |
| 2026-05-15 | 56.83 | 56.98 | 54.76 | 54.79 | 1,375,941 | -3.79% |
| 2026-05-14 | 57.37 | 57.835 | 56.42 | 56.95 | 1,124,192 | +0.30% |
| 2026-05-13 | 57.75 | 58.1 | 56.68 | 56.78 | 1,261,410 | -2.51% |
| 2026-05-12 | 59.45 | 59.73 | 58.12 | 58.24 | 1,159,429 | -1.79% |
| 2026-05-11 | 60.06 | 60.2 | 59.13 | 59.3 | 1,279,367 | -1.17% |
| 2026-05-08 | 59.74 | 60.375 | 59.25 | 60 | 939,372 | +0.89% |
| 2026-05-07 | 60.72 | 61.16 | 59.01 | 59.47 | 949,289 | -1.46% |
| 2026-05-06 | 60.71 | 62.06 | 59.885 | 60.35 | 1,045,404 | +1.53% |
| 2026-05-05 | 59 | 59.79 | 58.48 | 59.44 | 932,697 | +1.47% |
| 2026-05-04 | 59.52 | 59.7 | 58.33 | 58.58 | 1,009,726 | -3.00% |
| 2026-05-01 | 61.14 | 61.44 | 60.02 | 60.39 | 851,589 | -0.58% |
| 2026-04-30 | 60.82 | 61.365 | 60.285 | 60.74 | 1,138,911 | +0.13% |
| 2026-04-29 | 62.49 | 63.41 | 60.49 | 60.66 | 1,003,523 | -3.52% |
| 2026-04-28 | 63.61 | 63.835 | 62.52 | 62.87 | 1,064,558 | -0.14% |
| 2026-04-27 | 63.02 | 64.14 | 62.715 | 62.96 | 1,000,471 | -0.44% |
| 2026-04-24 | 64.2 | 64.585 | 63.18 | 63.24 | 1,339,214 | -1.69% |
| 2026-04-23 | 65.07 | 65.325 | 63.408 | 64.33 | 1,711,803 | -1.03% |
| 2026-04-22 | 64.66 | 66.8 | 62.985 | 65 | 1,905,143 | +4.94% |
| 2026-04-21 | 63.4 | 64.07 | 61.53 | 61.94 | 1,392,281 | +0.11% |
| 2026-04-20 | 60.34 | 62.12 | 60.31 | 61.87 | 1,412,007 | +2.03% |
| 2026-04-17 | 58.88 | 61.03 | 58.29 | 60.64 | 1,566,230 | +5.66% |
| 2026-04-16 | 57.86 | 58.505 | 57.39 | 57.39 | 1,575,045 | -0.61% |
| 2026-04-15 | 59.2 | 59.2 | 57.35 | 57.74 | 2,298,406 | -2.96% |
| 2026-04-14 | 60.12 | 60.41 | 59.46 | 59.5 | 1,700,128 | -1.33% |
| 2026-04-13 | 58.98 | 60.42 | 58.44 | 60.3 | 2,446,426 | +1.50% |
| 2026-04-10 | 60.21 | 60.27 | 59.21 | 59.41 | 955,249 | -1.44% |
| 2026-04-09 | 58.51 | 60.53 | 58.51 | 60.28 | 2,134,202 | +2.15% |
| 2026-04-08 | 58.17 | 59.78 | 57.815 | 59.01 | 2,191,159 | +5.49% |
| 2026-04-07 | 57.28 | 57.6 | 55.26 | 55.94 | 1,981,537 | -4.54% |
| 2026-04-06 | 57.49 | 58.65 | 57.33 | 58.6 | 712,320 | +1.00% |
| 2026-04-02 | 57.7 | 59.04 | 57.12 | 58.02 | 961,011 | -0.50% |
| 2026-04-01 | 58.08 | 58.91 | 57.665 | 58.31 | 1,136,473 | +0.12% |
| 2026-03-31 | 58.12 | 59.34 | 57.26 | 58.24 | 1,024,927 | +1.80% |
| 2026-03-30 | 58.31 | 58.4 | 57 | 57.21 | 1,150,395 | -0.21% |
| 2026-03-27 | 58.57 | 58.87 | 57.3 | 57.33 | 1,048,888 | -2.65% |
| 2026-03-26 | 59.01 | 59.95 | 58.87 | 58.89 | 964,679 | -1.06% |
| 2026-03-25 | 60.13 | 60.16 | 57.83 | 59.52 | 781,365 | +1.02% |
| 2026-03-24 | 58.55 | 59.63 | 58.005 | 58.92 | 1,023,326 | -0.67% |
| 2026-03-23 | 58.94 | 59.94 | 58.66 | 59.32 | 1,160,604 | +3.53% |
| 2026-03-20 | 58.38 | 58.38 | 56.8 | 57.3 | 2,184,151 | -2.07% |
| 2026-03-19 | 57.64 | 58.71 | 57.28 | 58.51 | 1,441,870 | +0.64% |
| 2026-03-18 | 59.75 | 60.18 | 57.71 | 58.14 | 1,365,179 | -3.34% |
| 2026-03-17 | 60.37 | 60.74 | 59.56 | 60.15 | 855,592 | +0.28% |
| 2026-03-16 | 59.65 | 60.16 | 59.23 | 59.98 | 1,121,382 | +1.32% |
| 2026-03-13 | 59.36 | 59.86 | 58.65 | 59.2 | 1,133,194 | +0.58% |
| 2026-03-12 | 59.25 | 59.25 | 58.08 | 58.86 | 1,210,850 | -1.18% |
| 2026-03-11 | 60.1 | 60.68 | 59.38 | 59.56 | 794,798 | -1.13% |
| 2026-03-10 | 60.64 | 61.56 | 59.77 | 60.24 | 933,785 | -1.25% |
| 2026-03-09 | 60.22 | 61.16 | 58.56 | 61 | 1,276,438 | -0.41% |
| 2026-03-06 | 60.98 | 61.37 | 59.78 | 61.25 | 1,292,251 | -0.60% |
| 2026-03-05 | 62.87 | 63.49 | 60.98 | 61.62 | 1,192,726 | -3.01% |
| 2026-03-04 | 64.01 | 64.01 | 62.925 | 63.53 | 910,765 | -0.06% |
| 2026-03-03 | 62.84 | 64.15 | 62.31 | 63.57 | 931,811 | -1.58% |
| 2026-03-02 | 64.63 | 64.96 | 63.75 | 64.59 | 682,758 | -1.97% |
| 2026-02-27 | 65.45 | 66.93 | 65.1 | 65.89 | 1,323,650 | +0.12% |
| 2026-02-26 | 65.82 | 66.09 | 64.98 | 65.81 | 787,306 | +0.64% |
| 2026-02-25 | 66.88 | 66.88 | 63.86 | 65.39 | 1,251,703 | -2.24% |
| 2026-02-24 | 66.67 | 68.04 | 66.29 | 66.89 | 1,015,287 | +0.31% |
| 2026-02-23 | 67.83 | 68.24 | 65.7 | 66.68 | 1,049,592 | -1.81% |
| 2026-02-20 | 67.43 | 68.6 | 67.09 | 67.91 | 1,418,714 | +1.22% |
| 2026-02-19 | 67.26 | 67.775 | 66.84 | 67.09 | 1,222,930 | -0.50% |
| 2026-02-18 | 67.62 | 68.65 | 67 | 67.43 | 830,877 | -0.97% |
| 2026-02-17 | 68.78 | 69.121 | 66.81 | 68.09 | 1,054,619 | -1.12% |
| 2026-02-13 | 66.13 | 70.285 | 66.13 | 68.86 | 2,603,696 | +5.18% |
| 2026-02-12 | 65.68 | 67.15 | 65.38 | 65.47 | 1,714,474 | -0.35% |
| 2026-02-11 | 65.37 | 67.22 | 64.01 | 65.7 | 1,450,143 | -1.07% |
| 2026-02-10 | 65.26 | 67.29 | 65.26 | 66.41 | 1,664,784 | +2.79% |
| 2026-02-09 | 65.44 | 65.78 | 64.265 | 64.61 | 836,527 | -0.87% |
| 2026-02-06 | 65.3 | 66.33 | 63.815 | 65.18 | 1,097,993 | -0.02% |
| 2026-02-05 | 65.62 | 66.305 | 64.83 | 65.19 | 979,740 | -0.26% |
| 2026-02-04 | 64.55 | 66.63 | 64.33 | 65.36 | 1,354,664 | +2.82% |
| 2026-02-03 | 61.25 | 65.89 | 61.21 | 63.57 | 1,375,116 | +3.13% |
| 2026-02-02 | 60.83 | 62.01 | 60.06 | 61.64 | 1,069,977 | +1.13% |
| 2026-01-30 | 60.55 | 61.67 | 59.89 | 60.95 | 938,422 | -0.97% |