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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	61.64	61.8	61.8	62.49	60.88	2M
October 16, 2025	62.62	61.74	61.74	62.92	60.78	2.04M
October 15, 2025	62.94	62.61	62.61	63.8	62.24	965,230
October 14, 2025	60.11	62.94	62.94	63.16	60.01	1.15M
October 13, 2025	61.35	60.6	60.6	61.49	60.14	951,239
October 10, 2025	62.54	61.3	61.3	62.54	61.06	887,500
October 09, 2025	62.66	62.01	62.01	62.66	61.1	1.54M
October 08, 2025	63.78	62.96	62.96	63.78	62.01	1.07M
October 07, 2025	65.48	63.36	63.36	65.83	63.24	1.23M
October 06, 2025	67.86	66.47	66.47	67.86	66.18	917,700
October 03, 2025	67.64	67.93	67.93	68.55	67.41	745,511
October 02, 2025	66.83	67.2	67.2	67.29	66.18	601,934
October 01, 2025	65.93	67.14	67.14	67.32	65.89	632,505
September 30, 2025	66.19	66.01	66.01	66.86	65.29	747,107
September 29, 2025	66.44	66.44	66.44	66.67	65.7	627,717
September 26, 2025	65.48	66.25	66.25	66.69	65.2	693,162
September 25, 2025	65.75	65.11	65.11	66.86	65.04	990,000
September 24, 2025	65.44	66.4	66.4	67.19	65.44	675,938
September 23, 2025	66.22	65.98	65.98	66.7	65.52	1.09M
September 22, 2025	67.85	65.95	65.95	67.85	65.75	1.38M
September 19, 2025	68.58	67.76	67.76	69.33	67.53	2.3M
September 18, 2025	68.11	69.2	69.2	69.34	67.79	882,628
September 17, 2025	68.78	68.19	68.19	71.14	67.47	1.31M
September 16, 2025	68.87	68.25	68.25	68.87	67.14	1.16M
September 15, 2025	70.07	68.73	68.73	70.1	68.17	1.66M
September 12, 2025	70.1	69.65	69.65	71.05	69.58	1.23M
September 11, 2025	70	71.13	71.13	71.27	69.77	956,085
September 10, 2025	70.29	69.69	69.69	70.58	68.98	734,039
September 09, 2025	71.24	70	70	71.46	69.22	1.1M
September 08, 2025	71.49	71.9	71.9	71.93	70.82	948,100
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

Taylor Morrison Home Corporation (TMHC) NYSE