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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	58.21	60.76	60.76	61.15	58.21	1.21M
November 20, 2025	58.16	57.87	57.87	58.85	57.38	675,800
November 19, 2025	58.62	58.06	58.06	58.78	57.6	683,000
November 18, 2025	57.52	58.33	58.33	58.46	56.62	1.05M
November 17, 2025	59.48	57.8	57.8	59.7	57.68	926,628
November 14, 2025	60	59.73	59.73	60.88	59.17	793,600
November 13, 2025	60.01	59.79	59.79	61.13	59.62	715,930
November 12, 2025	60.37	60.56	60.56	61.11	59.87	999,034
November 11, 2025	59.89	60.48	60.48	60.55	59.53	1.1M
November 10, 2025	59.29	59.51	59.51	60.03	58.68	1.07M
November 07, 2025	58.55	59.31	59.31	59.57	58.4	1.05M
November 06, 2025	58.78	58.58	58.58	59.14	58.42	866,000
November 05, 2025	59.14	58.91	58.91	59.8	58.54	926,511
November 04, 2025	58.24	59.14	59.14	59.53	57.93	1.04M
November 03, 2025	58.69	58.48	58.48	58.89	58.07	1M
October 31, 2025	58.64	59.27	59.27	59.72	58.29	2.35M
October 30, 2025	58.57	59.14	59.14	60.12	58.57	1.21M
October 29, 2025	59.19	59.08	59.08	60.34	58.36	1.33M
October 28, 2025	58.23	59.85	59.85	60.38	57.68	1.1M
October 27, 2025	60.12	59.83	59.83	60.76	59.44	1.02M
October 24, 2025	61.84	60.35	60.35	62.08	60.3	1.17M
October 23, 2025	60.31	61.08	61.08	61.56	59.74	1.5M
October 22, 2025	62.18	60.57	60.57	62.79	59.84	2.38M
October 21, 2025	61.25	62.6	62.6	63.39	61.1	1.41M
October 20, 2025	62.08	62.13	62.13	62.67	61.44	1.72M
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

Taylor Morrison Home Corporation (TMHC) NYSE