Taylor Morrison Home Corporation - TMHC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	71.55	71.84	71.84	72.5	70.52	1.37M
September 04, 2025	68.11	70.1	70.1	70.3	68.05	1.41M
September 03, 2025	66.58	67.49	67.49	68	66.46	753,100
September 02, 2025	66.14	66.72	66.72	67.12	66.14	628,312
August 29, 2025	67.3	67.37	67.37	67.58	66.72	888,914
August 28, 2025	67.61	67.31	67.31	67.71	66.22	626,725
August 27, 2025	67.1	67.32	67.32	67.76	66.82	719,046
August 26, 2025	68	67.38	67.38	68.21	67.36	1.97M
August 25, 2025	68.92	68	68	68.93	67.95	841,145
August 22, 2025	66.47	69.44	69.44	70.5	65.63	1.93M
August 21, 2025	66.29	65.82	65.82	66.58	64.81	1.55M
August 20, 2025	68.69	66.69	66.69	69.24	66.4	1.4M
August 19, 2025	68.57	68.79	68.79	69.78	68.53	1.34M
August 18, 2025	68.28	68.11	68.11	68.64	67.69	1.24M
August 15, 2025	68.93	67.98	67.98	68.93	67.2	788,200
August 14, 2025	67.76	68	68	68.75	66.93	1.01M
August 13, 2025	66.43	69.33	69.33	69.85	66.39	1.91M
August 12, 2025	64.95	66.09	66.09	66.34	64.19	894,533
August 11, 2025	65.02	64.11	64.11	65.61	63.3	801,300
August 08, 2025	64.36	64.96	64.96	64.97	64.05	646,127
August 07, 2025	65.3	64.32	64.32	65.84	64.03	632,549
August 06, 2025	64.95	64.55	64.55	65.52	64.4	924,213
August 05, 2025	62.81	64.78	64.78	66.08	62.81	1.65M
August 04, 2025	61.9	63.06	63.06	63.3	61.79	883,431
August 01, 2025	59.74	61.71	61.71	61.97	59.53	1.39M
July 31, 2025	59	59.28	59.28	60.13	59	1.32M
July 30, 2025	60.99	59.92	59.92	61.51	59.42	1.49M
July 29, 2025	60.63	60.91	60.91	61.27	60.3	1.1M
July 28, 2025	60.59	60.59	60.59	60.96	59.81	1.14M
July 25, 2025	61.1	60.75	60.75	61.41	59.43	1.5M
July 24, 2025	63.42	60.72	60.72	64.06	60.49	2.06M
July 23, 2025	66.98	64.31	64.31	66.99	63.62	3.21M
July 22, 2025	64.42	66.82	66.82	67.34	64.11	1.65M
July 21, 2025	63.33	62.17	62.17	63.53	62.1	752,434
July 18, 2025	63.29	62.65	62.65	63.47	62.08	913,624
July 17, 2025	62.92	63.04	63.04	63.35	62.5	920,400
July 16, 2025	62.35	63.02	63.02	63.41	61.6	983,341
July 15, 2025	64.88	62.18	62.18	65.23	62.11	2.05M
July 14, 2025	64.37	64.53	64.53	64.92	63.39	584,000
July 11, 2025	64.67	64.73	64.73	65.37	64.34	898,701
July 10, 2025	65.03	65.65	65.65	67.09	64.7	1.47M
July 09, 2025	63.11	65.39	65.39	65.82	62.67	1.63M
July 08, 2025	62.46	62.56	62.56	63.56	61.98	854,517
July 07, 2025	63.12	62.59	62.59	63.68	61.84	738,948
July 03, 2025	65.04	63.45	63.45	65.14	63.28	992,700
July 02, 2025	64.46	64.93	64.93	65.31	63.73	1.45M
July 01, 2025	61.06	64.21	64.21	65.9	60.98	1.41M
June 30, 2025	61.51	61.42	61.42	61.86	60.57	1.55M
June 27, 2025	60.75	61.28	61.28	61.92	60.54	1.81M
June 26, 2025	60.17	60.61	60.61	60.62	59.6	816,300
June 25, 2025	61.25	60.03	60.03	61.44	59.87	933,000
June 24, 2025	60.81	61.5	61.5	62.49	60.25	1.02M
June 23, 2025	58.3	60.86	60.86	60.96	58.23	1.02M
June 20, 2025	57.59	58.73	58.73	59.04	57.59	1.92M
June 18, 2025	57.43	57.42	57.42	58.26	57	800,119
June 17, 2025	58.54	57.23	57.23	59.69	56.68	1.3M
June 16, 2025	58.42	58.59	58.59	58.95	57.65	597,831
June 13, 2025	58.26	58.03	58.03	59.19	57.48	752,207
June 12, 2025	58.47	59.35	59.35	59.53	57.94	778,322
June 11, 2025	60.49	58.73	58.73	61.08	58.59	1.13M

Taylor Morrison Home Corporation (TMHC) NYSE