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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	67.43	67.91	67.91	68.6	67.09	1.42M
February 19, 2026	67.26	67.09	67.09	67.78	66.84	1.22M
February 18, 2026	67.62	67.43	67.43	68.65	67	830,900
February 17, 2026	68.78	68.09	68.09	69.12	66.81	1.05M
February 13, 2026	66.13	68.86	68.86	70.29	66.13	2.6M
February 12, 2026	65.68	65.47	65.47	67.15	65.38	1.71M
February 11, 2026	65.37	65.7	65.7	67.22	64.01	1.45M
February 10, 2026	65.26	66.41	66.41	67.29	65.26	1.66M
February 09, 2026	65.44	64.61	64.61	65.78	64.27	836,527
February 06, 2026	65.3	65.18	65.18	66.33	63.82	1.1M
February 05, 2026	65.62	65.19	65.19	66.31	64.83	979,740
February 04, 2026	64.55	65.36	65.36	66.63	64.33	1.35M
February 03, 2026	61.25	63.57	63.57	65.89	61.21	1.38M
February 02, 2026	60.83	61.64	61.64	62.01	60.06	1.07M
January 30, 2026	60.55	60.95	60.95	61.67	59.89	938,422
January 29, 2026	61.14	61.55	61.55	62.14	60.11	750,403
January 28, 2026	61.09	61.21	61.21	62.29	60.5	720,750
January 27, 2026	61.64	61.16	61.16	62.01	60.94	947,100
January 26, 2026	62.48	62.12	62.12	62.48	61.35	822,400
January 23, 2026	63.3	62.24	62.24	63.66	61.58	602,400
January 22, 2026	64.74	63.3	63.3	65.54	62.73	951,930
January 21, 2026	62.9	64.36	64.36	65.22	62.56	993,500
January 20, 2026	61.85	62.88	62.88	63.46	61.7	1.02M
January 16, 2026	63.13	63.27	63.27	64.31	62.73	1.18M
January 15, 2026	63.7	64.15	64.15	64.51	62.96	604,900
January 14, 2026	64.97	63.47	63.47	65.26	63.31	819,551
January 13, 2026	64.82	65.25	65.25	65.65	64.55	733,000
January 12, 2026	64.51	64.91	64.91	65.7	64.5	738,327
January 09, 2026	61.78	65.35	65.35	65.59	61.62	1.34M
January 08, 2026	57.73	60.73	60.73	61.13	57.73	924,300
January 07, 2026	59.92	58.44	58.44	60.36	57.96	1.29M
January 06, 2026	58.17	59.09	59.09	59.13	57.24	770,200
January 05, 2026	58.12	58.95	58.95	59.57	58.1	1.24M
January 02, 2026	58.85	58.83	58.83	59.05	58.12	565,334
December 31, 2025	58.88	58.87	58.87	59.26	58.68	613,624
December 30, 2025	59.02	59.14	59.14	59.25	58.73	512,417
December 29, 2025	59.72	59.12	59.12	59.96	58.85	468,215
December 26, 2025	59.66	59.72	59.72	59.81	59.07	619,600
December 24, 2025	58.73	59.49	59.49	59.59	58.54	366,300
December 23, 2025	58.78	58.86	58.86	59.15	58.12	784,204
December 22, 2025	59.45	58.86	58.86	59.58	58.74	981,919
December 19, 2025	60.8	59.79	59.79	61.12	59.07	2.55M
December 18, 2025	62	61.44	61.44	62.52	61.37	1.43M
December 17, 2025	60.2	61.02	61.02	61.99	59.85	1.39M
December 16, 2025	62.6	61.14	61.14	62.6	60.89	1.79M
December 15, 2025	62.92	62.23	62.23	62.92	61.9	1.25M
December 12, 2025	63.36	62.6	62.6	63.36	62.2	949,906
December 11, 2025	62.65	63.03	63.03	63.42	62.29	1.02M
December 10, 2025	61.01	62.06	62.06	62.4	60.65	1.38M
December 09, 2025	60.54	60.82	60.82	61.5	60.06	860,209
December 08, 2025	62.7	61.13	61.13	62.7	60.87	908,000
December 05, 2025	62.69	62.44	62.44	63.23	62.29	728,800
December 04, 2025	64.49	62.72	62.72	64.75	62.48	671,005
December 03, 2025	63.15	64.57	64.57	64.97	63.09	894,900
December 02, 2025	63.54	63.01	63.01	63.54	62.38	817,842
December 01, 2025	61.79	63.27	63.27	63.98	61.79	767,826
November 28, 2025	63.19	62.69	62.69	63.67	62.68	463,732
November 26, 2025	61.8	63.37	63.37	63.73	61.8	785,122
November 25, 2025	60.24	62.24	62.24	62.53	59.71	741,731
November 24, 2025	60.34	59.72	59.72	60.44	59.41	972,341

Taylor Morrison Home Corporation (TMHC) NYSE