Taylor Morrison Home Corp... (TMHC)
NYSE: TMHC
· Real-Time Price · USD
71.86
1.76 (2.51%)
At close: Sep 05, 2025, 3:59 PM
71.85
-0.01%
After-hours: Sep 05, 2025, 07:17 PM EDT
TMHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 71.55 | 72.50 | 70.52 | 71.84 | 71.84 | 2.48% | 1,367,003 |
| Sep 4, 2025 | 68.11 | 70.30 | 68.05 | 70.10 | 70.10 | 3.87% | 1,406,700 |
| Sep 3, 2025 | 66.58 | 68.00 | 66.46 | 67.49 | 67.49 | 1.15% | 753,100 |
| Sep 2, 2025 | 66.14 | 67.12 | 66.14 | 66.72 | 66.72 | -0.96% | 628,312 |
| Aug 29, 2025 | 67.30 | 67.58 | 66.72 | 67.37 | 67.37 | 0.09% | 888,914 |
| Aug 28, 2025 | 67.61 | 67.71 | 66.22 | 67.31 | 67.31 | -0.01% | 626,725 |
| Aug 27, 2025 | 67.10 | 67.76 | 66.82 | 67.32 | 67.32 | -0.09% | 719,046 |
| Aug 26, 2025 | 68.00 | 68.21 | 67.36 | 67.38 | 67.38 | -0.91% | 1,972,501 |
| Aug 25, 2025 | 68.92 | 68.93 | 67.95 | 68.00 | 68.00 | -2.07% | 841,145 |
| Aug 22, 2025 | 66.47 | 70.50 | 65.63 | 69.44 | 69.44 | 5.50% | 1,928,815 |
| Aug 21, 2025 | 66.29 | 66.58 | 64.81 | 65.82 | 65.82 | -1.30% | 1,549,600 |
| Aug 20, 2025 | 68.69 | 69.24 | 66.40 | 66.69 | 66.69 | -3.05% | 1,397,600 |
| Aug 19, 2025 | 68.57 | 69.78 | 68.53 | 68.79 | 68.79 | 1.00% | 1,337,315 |
| Aug 18, 2025 | 68.28 | 68.64 | 67.69 | 68.11 | 68.11 | 0.19% | 1,243,609 |
| Aug 15, 2025 | 68.93 | 68.93 | 67.20 | 67.98 | 67.98 | -0.03% | 788,200 |
| Aug 14, 2025 | 67.76 | 68.75 | 66.93 | 68.00 | 68.00 | -1.92% | 1,005,202 |
| Aug 13, 2025 | 66.43 | 69.85 | 66.39 | 69.33 | 69.33 | 4.90% | 1,905,500 |
| Aug 12, 2025 | 64.95 | 66.34 | 64.19 | 66.09 | 66.09 | 3.09% | 894,533 |
| Aug 11, 2025 | 65.02 | 65.61 | 63.30 | 64.11 | 64.11 | -1.31% | 801,300 |
| Aug 8, 2025 | 64.36 | 64.97 | 64.05 | 64.96 | 64.96 | 1.00% | 646,127 |