Taylor Morrison Home Corp... (TMHC)
NYSE: TMHC
· Real-Time Price · USD
66.29
1.18 (1.81%)
At close: Sep 26, 2025, 3:59 PM
66.25
-0.07%
After-hours: Sep 26, 2025, 06:26 PM EDT
TMHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 65.35 | 66.69 | 65.28 | 66.25 | 66.25 | 1.75% | 550,109 |
| Sep 25, 2025 | 65.75 | 66.86 | 65.04 | 65.11 | 65.11 | -1.94% | 990,000 |
| Sep 24, 2025 | 65.44 | 67.19 | 65.44 | 66.40 | 66.40 | 0.64% | 675,938 |
| Sep 23, 2025 | 66.22 | 66.70 | 65.52 | 65.98 | 65.98 | 0.05% | 1,093,408 |
| Sep 22, 2025 | 67.85 | 67.85 | 65.75 | 65.95 | 65.95 | -2.67% | 1,379,100 |
| Sep 19, 2025 | 68.58 | 69.33 | 67.53 | 67.76 | 67.76 | -2.08% | 2,298,900 |
| Sep 18, 2025 | 68.11 | 69.35 | 67.79 | 69.20 | 69.20 | 1.48% | 1,252,652 |
| Sep 17, 2025 | 68.78 | 71.14 | 67.47 | 68.19 | 68.19 | -0.09% | 1,307,758 |
| Sep 16, 2025 | 68.87 | 68.87 | 67.14 | 68.25 | 68.25 | -0.70% | 1,164,633 |
| Sep 15, 2025 | 70.07 | 70.10 | 68.17 | 68.73 | 68.73 | -1.32% | 1,660,127 |
| Sep 12, 2025 | 70.10 | 71.05 | 69.58 | 69.65 | 69.65 | -2.08% | 1,231,616 |
| Sep 11, 2025 | 70.00 | 71.27 | 69.77 | 71.13 | 71.13 | 2.07% | 956,085 |
| Sep 10, 2025 | 70.29 | 70.58 | 68.98 | 69.69 | 69.69 | -0.44% | 734,039 |
| Sep 9, 2025 | 71.24 | 71.46 | 69.22 | 70.00 | 70.00 | -2.64% | 1,104,042 |
| Sep 8, 2025 | 71.49 | 71.93 | 70.82 | 71.90 | 71.90 | 0.08% | 948,100 |
| Sep 5, 2025 | 71.55 | 72.50 | 70.52 | 71.84 | 71.84 | 2.48% | 1,368,200 |
| 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 |