Taylor Morrison Home Corporation (TMHC) NYSE

71.48

-0.06999664(-0.10%)

Updated at June 02 03:59PM

Currency In USD

TMHC Historical Return

If you invested $1000 in Taylor Morrison Home Corporation (TMHC) 10 years ago, it would be worth $4,746.35 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,373.17, while $1000 invested 1 year ago would be worth $1,279.86. This corresponds to total returns of 374.63%, 137.32%, 27.99%, respectively, with annualized returns of 16.84%, 18.86%, 27.99%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TMHC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	71.57	71.5	71.5	71.65	71.43	13.76M
June 01, 2026	71.58	71.55	71.55	71.81	71.5	21.73M
May 29, 2026	58.73	58.5	58.5	59.87	58.37	1.31M
May 28, 2026	58.69	58.73	58.73	59.28	58.17	815,685
May 27, 2026	59.3	59.31	59.31	60.79	58.98	823,386
May 26, 2026	58.21	58.6	58.6	58.75	57.98	765,500
May 22, 2026	57.83	57.99	57.99	58.19	57.21	767,540
May 21, 2026	56.6	57.79	57.79	57.85	55.94	912,023
May 20, 2026	55.44	57.47	57.47	57.53	54.85	1.22M
May 19, 2026	55.44	55.18	55.18	55.67	54.22	878,591
May 18, 2026	55.28	55.94	55.94	56.45	55.17	1.26M
May 15, 2026	56.83	54.79	54.79	56.98	54.76	1.38M
May 14, 2026	57.37	56.95	56.95	57.84	56.42	1.12M
May 13, 2026	57.75	56.78	56.78	58.1	56.68	838,848
May 12, 2026	59.45	58.24	58.24	59.73	58.12	1.16M
May 11, 2026	60.06	59.3	59.3	60.2	59.13	1.28M
May 08, 2026	59.74	60	60	60.38	59.25	939,372
May 07, 2026	60.72	59.47	59.47	61.16	59.01	949,285
May 06, 2026	60.71	60.35	60.35	62.06	59.89	1.05M
May 05, 2026	59	59.44	59.44	59.79	58.48	871,313
May 04, 2026	59.52	58.58	58.58	59.7	58.33	765,978
May 01, 2026	61.14	60.39	60.39	61.44	60.02	851,584
April 30, 2026	60.82	60.74	60.74	61.37	60.29	1.14M
April 29, 2026	62.49	60.66	60.66	63.41	60.49	1M
April 28, 2026	63.61	62.87	62.87	63.84	62.52	1.06M
April 27, 2026	63.02	62.96	62.96	64.14	62.72	1M
April 24, 2026	64.2	63.24	63.24	64.58	63.18	1.13M
April 23, 2026	65.07	64.33	64.33	65.33	63.41	1.71M
April 22, 2026	64.66	65	65	66.8	62.99	1.91M
April 21, 2026	63.4	61.94	61.94	64.07	61.53	1.39M
April 20, 2026	60.34	61.87	61.87	62.12	60.31	1.37M
April 17, 2026	58.88	60.64	60.64	61.03	58.29	1.57M
April 16, 2026	57.86	57.39	57.39	58.51	57.39	1.58M
April 15, 2026	59.2	57.74	57.74	59.2	57.35	2.3M
April 14, 2026	60.12	59.5	59.5	60.41	59.46	1.7M
April 13, 2026	58.98	60.3	60.3	60.42	58.44	2.45M
April 10, 2026	60.21	59.41	59.41	60.27	59.21	955,249
April 09, 2026	58.51	60.28	60.28	60.53	58.51	2.13M
April 08, 2026	58.17	59.01	59.01	59.78	57.82	2.19M
April 07, 2026	57.28	55.94	55.94	57.6	55.26	1.98M
April 06, 2026	57.49	58.6	58.6	58.65	57.33	711,641
April 02, 2026	57.7	58.02	58.02	59.04	57.12	961,011
April 01, 2026	58.08	58.31	58.31	58.91	57.67	1.14M
March 31, 2026	58.12	58.24	58.24	59.34	57.26	1.02M
March 30, 2026	58.31	57.21	57.21	58.4	57	1.15M
March 27, 2026	58.57	57.33	57.33	58.87	57.3	1.04M
March 26, 2026	59.01	58.89	58.89	59.95	58.87	910,347
March 25, 2026	60.13	59.52	59.52	60.16	57.83	780,992
March 24, 2026	58.55	58.92	58.92	59.63	58.01	1.02M
March 23, 2026	58.94	59.32	59.32	59.94	58.66	1.16M
March 20, 2026	58.38	57.3	57.3	58.38	56.8	2.1M
March 19, 2026	57.64	58.51	58.51	58.71	57.28	1.2M
March 18, 2026	59.75	58.14	58.14	60.18	57.71	1.34M
March 17, 2026	60.37	60.15	60.15	60.74	59.56	848,121
March 16, 2026	59.65	59.98	59.98	60.16	59.23	1.11M
March 13, 2026	59.36	59.2	59.2	59.86	58.65	1.12M
March 12, 2026	59.25	58.86	58.86	59.25	58.08	1.21M
March 11, 2026	60.1	59.56	59.56	60.68	59.38	794,671
March 10, 2026	60.64	60.24	60.24	61.56	59.77	933,734
March 09, 2026	60.22	61	61	61.16	58.56	1.27M