Taylor Morrison Home Corp...

61.30
0.70 (1.16%)
At close: Apr 02, 2025, 3:59 PM
58.66
-4.31%
Pre-market: Apr 03, 2025, 07:34 AM EDT

Taylor Morrison Home Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 59.86 61.47 59.86 61.32 0.72 1.19% 547,421
Apr 1, 2025 60.34 60.95 59.41 60.60 0.56 0.93% 596,300
Mar 31, 2025 59.84 60.35 58.61 60.04 0.06 0.10% 997,549
Mar 28, 2025 61.49 61.56 59.39 59.98 -1.29 -2.11% 862,100
Mar 27, 2025 60.89 61.84 60.62 61.27 0.38 0.62% 832,600
Mar 26, 2025 60.78 61.72 60.42 60.89 0.07 0.12% 472,550
Mar 25, 2025 60.62 62.06 60.19 60.82 -0.48 -0.78% 870,563
Mar 24, 2025 60.49 61.35 60.20 61.30 1.81 3.04% 1,076,813
Mar 21, 2025 58.64 59.92 58.61 59.49 -1.29 -2.12% 1,867,516
Mar 20, 2025 59.79 61.77 59.79 60.78 0.57 0.95% 1,167,700
Mar 19, 2025 58.80 60.53 58.53 60.21 1.54 2.62% 1,061,602
Mar 18, 2025 58.60 59.38 58.32 58.67 -0.08 -0.14% 907,200
Mar 17, 2025 58.73 59.26 57.83 58.75 0.06 0.10% 1,688,800
Mar 14, 2025 58.49 58.87 57.03 58.69 0.60 1.03% 1,527,142
Mar 13, 2025 59.32 60.10 57.80 58.09 -1.39 -2.34% 1,374,100
Mar 12, 2025 61.07 61.13 58.83 59.48 -0.96 -1.59% 1,352,533
Mar 11, 2025 60.64 61.44 60.04 60.44 -0.12 -0.20% 1,077,901
Mar 10, 2025 61.41 63.07 60.56 60.56 -1.21 -1.96% 1,385,000
Mar 7, 2025 62.42 62.42 60.95 61.77 -0.52 -0.83% 1,035,100
Mar 6, 2025 61.80 64.14 61.00 62.29 0.84 1.37% 1,563,339
Mar 5, 2025 60.30 61.83 60.23 61.45 1.20 1.99% 1,295,215
Mar 4, 2025 59.82 61.02 59.41 60.25 -0.24 -0.40% 1,599,500
Mar 3, 2025 61.59 62.15 60.22 60.49 -1.15 -1.87% 953,217
Feb 28, 2025 61.10 61.95 60.73 61.64 0.49 0.80% 983,749
Feb 27, 2025 62.39 63.01 60.91 61.15 -1.15 -1.85% 911,829
Feb 26, 2025 63.49 63.82 62.19 62.30 -1.61 -2.52% 826,737
Feb 25, 2025 61.03 64.27 60.96 63.91 3.33 5.50% 1,190,851
Feb 24, 2025 60.70 61.44 60.29 60.58 -0.21 -0.35% 1,414,810
Feb 21, 2025 62.45 62.62 60.51 60.79 -1.19 -1.92% 951,109
Feb 20, 2025 61.68 62.46 60.81 61.98 0.08 0.13% 1,540,817
Feb 19, 2025 61.55 62.30 60.82 61.90 -1.12 -1.78% 962,506
Feb 18, 2025 63.46 63.72 61.86 63.02 -1.16 -1.81% 954,667
Feb 14, 2025 64.23 66.17 63.66 64.18 0.23 0.36% 1,156,444
Feb 13, 2025 64.58 65.61 63.89 63.95 -0.50 -0.78% 1,542,700
Feb 12, 2025 62.07 64.70 61.51 64.45 2.06 3.30% 2,144,418
Feb 11, 2025 62.00 63.15 61.81 62.39 0.17 0.27% 1,244,345
Feb 10, 2025 62.05 62.51 61.62 62.22 0.60 0.97% 863,200
Feb 7, 2025 64.06 64.06 61.32 61.62 -2.93 -4.54% 1,005,800
Feb 6, 2025 64.85 65.56 63.86 64.55 -0.25 -0.39% 1,180,715
Feb 5, 2025 65.43 65.78 64.38 64.80 0.58 0.90% 1,014,804
Feb 4, 2025 62.52 64.56 62.52 64.22 1.34 2.13% 1,528,439
Feb 3, 2025 63.17 64.03 62.26 62.88 -1.58 -2.45% 935,315
Jan 31, 2025 65.76 65.81 64.09 64.46 -2.12 -3.18% 839,045
Jan 30, 2025 64.96 67.40 64.89 66.58 2.17 3.37% 703,100
Jan 29, 2025 66.44 66.74 63.66 64.41 -2.07 -3.11% 1,249,800
Jan 28, 2025 66.75 67.10 66.06 66.48 -0.57 -0.85% 1,096,900
Jan 27, 2025 65.71 68.23 65.71 67.05 1.52 2.32% 1,028,729
Jan 24, 2025 66.02 66.21 65.07 65.53 -0.63 -0.95% 581,620
Jan 23, 2025 65.99 66.95 65.38 66.16 0.04 0.06% 1,016,563
Jan 22, 2025 65.36 66.12 65.03 66.12 0.42 0.64% 565,400