Taylor Morrison Home Corp... (TMHC)
62.07
0.17 (0.27%)
At close: Feb 20, 2025, 3:59 PM
61.98
-0.14%
After-hours: Feb 20, 2025, 06:30 PM EST
TMHC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2025 | 66.89 | 67.43 | 65.52 | 65.70 | 0.03 | 0.05% | 806,300 |
| Jan 17, 2025 | 67.48 | 67.92 | 64.94 | 65.67 | -0.71 | -1.07% | 917,429 |
| Jan 16, 2025 | 65.35 | 66.47 | 64.64 | 66.38 | 0.97 | 1.48% | 1,047,114 |
| Jan 15, 2025 | 66.31 | 66.40 | 64.56 | 65.41 | 2.10 | 3.32% | 1,009,279 |
| Jan 14, 2025 | 63.31 | 63.60 | 61.75 | 63.31 | 2.05 | 3.35% | 1,003,800 |
| Jan 13, 2025 | 59.11 | 61.34 | 58.99 | 61.26 | 2.15 | 3.64% | 994,530 |
| Jan 10, 2025 | 59.84 | 60.31 | 58.85 | 59.11 | -1.84 | -3.02% | 1,060,200 |
| Jan 8, 2025 | 60.25 | 61.00 | 59.05 | 60.95 | 0.95 | 1.58% | 956,705 |
| Jan 7, 2025 | 60.85 | 61.09 | 59.60 | 60.00 | -0.74 | -1.22% | 737,100 |
| Jan 6, 2025 | 61.37 | 62.29 | 60.49 | 60.74 | -0.37 | -0.61% | 617,000 |
| Jan 3, 2025 | 60.91 | 61.59 | 60.58 | 61.11 | 0.56 | 0.92% | 546,800 |
| Jan 2, 2025 | 61.69 | 62.43 | 60.31 | 60.55 | -0.66 | -1.08% | 689,006 |
| Dec 31, 2024 | 61.36 | 61.60 | 61.06 | 61.21 | 0.11 | 0.18% | 828,918 |
| Dec 30, 2024 | 60.83 | 61.35 | 60.03 | 61.10 | 0.46 | 0.76% | 751,717 |
| Dec 27, 2024 | 61.13 | 61.53 | 60.23 | 60.64 | -0.61 | -1.00% | 583,221 |
| Dec 26, 2024 | 60.64 | 61.47 | 60.39 | 61.25 | 0.09 | 0.15% | 496,100 |
| Dec 24, 2024 | 60.38 | 61.24 | 60.31 | 61.16 | 0.59 | 0.97% | 467,421 |
| Dec 23, 2024 | 59.41 | 60.73 | 59.20 | 60.57 | 0.84 | 1.41% | 954,825 |
| Dec 20, 2024 | 59.03 | 60.43 | 58.72 | 59.73 | 0.49 | 0.83% | 2,809,800 |
| Dec 19, 2024 | 59.98 | 60.80 | 58.94 | 59.24 | -1.90 | -3.11% | 1,996,000 |
| Dec 18, 2024 | 64.01 | 64.36 | 60.97 | 61.14 | -2.70 | -4.23% | 1,290,907 |
| Dec 17, 2024 | 64.43 | 64.94 | 63.45 | 63.84 | -0.78 | -1.21% | 835,038 |
| Dec 16, 2024 | 64.78 | 65.54 | 64.30 | 64.62 | -0.10 | -0.15% | 1,072,300 |
| Dec 13, 2024 | 66.26 | 66.48 | 64.23 | 64.72 | -2.45 | -3.65% | 673,700 |
| Dec 12, 2024 | 67.22 | 67.62 | 66.35 | 67.17 | -0.30 | -0.44% | 762,600 |
| Dec 11, 2024 | 69.56 | 69.85 | 67.38 | 67.47 | -0.78 | -1.14% | 674,644 |
| Dec 10, 2024 | 68.11 | 69.11 | 67.22 | 68.25 | -1.17 | -1.69% | 809,600 |
| Dec 9, 2024 | 69.82 | 70.00 | 69.14 | 69.42 | 0.53 | 0.77% | 542,330 |
| Dec 6, 2024 | 70.44 | 71.09 | 68.24 | 68.89 | -0.42 | -0.61% | 724,100 |
| Dec 5, 2024 | 70.45 | 70.83 | 68.89 | 69.31 | -1.11 | -1.58% | 953,600 |