Taylor Morrison Home Corporation (TMHC) NYSE

Currency In USD

TMHC Historical Return

If you invested $1000 in Taylor Morrison Home Corporation (TMHC) 10 years ago, it would be worth $4,440.67 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,013.84, while $1000 invested 1 year ago would be worth $1,113.44. This corresponds to total returns of 344.07%, 201.38%, 11.34%, respectively, with annualized returns of 16.07%, 24.67%, 11.34%.

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
July 10, 2026	71.85	71.85	71.85	71.94	71.81	1.49M
July 09, 2026	71.94	71.8	71.8	71.94	71.8	1.91M
July 08, 2026	71.77	71.93	71.93	71.97	71.75	2.99M
July 07, 2026	71.88	71.77	71.77	71.9	71.75	3.06M
July 06, 2026	71.85	71.85	71.85	71.88	71.73	3.09M
July 02, 2026	71.78	71.86	71.86	71.86	71.71	2.2M
July 01, 2026	71.76	71.73	71.73	71.87	71.71	5.17M
June 30, 2026	71.8	71.74	71.74	71.87	71.71	2.61M
June 29, 2026	71.84	71.78	71.78	71.93	71.76	3.33M
June 26, 2026	71.97	71.81	71.81	72.02	71.81	3.72M
June 25, 2026	72	71.98	71.98	72.07	71.9	1.9M
June 24, 2026	72	71.93	71.93	72.18	71.89	3.57M
June 23, 2026	71.83	71.65	71.65	71.83	71.64	1.83M
June 22, 2026	71.74	71.6	71.6	71.85	71.6	1.99M
June 18, 2026	71.77	71.58	71.58	71.96	71.56	4.35M
June 17, 2026	71.9	71.59	71.59	72.08	71.59	5.44M
June 16, 2026	71.99	71.84	71.84	72.26	71.84	3.07M
June 15, 2026	72.04	71.95	71.95	72.05	71.76	2.86M
June 12, 2026	71.71	71.9	71.9	71.92	71.57	5.33M
June 11, 2026	71.58	71.91	71.91	71.94	71.5	6.41M
June 10, 2026	71.58	71.6	71.6	71.6	71.45	7.73M
June 09, 2026	71.52	71.64	71.64	71.66	71.5	7.14M
June 08, 2026	71.54	71.44	71.44	71.57	71.44	5.63M
June 05, 2026	71.55	71.53	71.53	71.6	71.43	5.7M
June 04, 2026	71.58	71.5	71.5	71.66	71.5	5.7M
June 03, 2026	71.5	71.54	71.54	71.64	71.47	6.62M
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