Taylor Morrison Home Corp... (TMHC)
NYSE: TMHC
· Real-Time Price · USD
67.99
-1.34 (-1.93%)
At close: Aug 14, 2025, 3:59 PM
69.00
1.49%
After-hours: Aug 14, 2025, 06:50 PM EDT
TMHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 67.76 | 68.75 | 66.93 | 68.00 | 68.00 | -1.92% | 974,642 |
| 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 |
| Aug 7, 2025 | 65.30 | 65.84 | 64.03 | 64.32 | 64.32 | -0.36% | 632,549 |
| Aug 6, 2025 | 64.95 | 65.52 | 64.40 | 64.55 | 64.55 | -0.36% | 924,213 |
| Aug 5, 2025 | 62.81 | 66.08 | 62.81 | 64.78 | 64.78 | 2.73% | 1,649,930 |
| Aug 4, 2025 | 61.90 | 63.30 | 61.79 | 63.06 | 63.06 | 2.19% | 883,431 |
| Aug 1, 2025 | 59.74 | 61.97 | 59.53 | 61.71 | 61.71 | 4.10% | 1,392,100 |
| Jul 31, 2025 | 59.00 | 60.13 | 59.00 | 59.28 | 59.28 | -1.07% | 1,317,420 |
| Jul 30, 2025 | 60.99 | 61.51 | 59.42 | 59.92 | 59.92 | -1.63% | 1,491,000 |
| Jul 29, 2025 | 60.63 | 61.27 | 60.30 | 60.91 | 60.91 | 0.53% | 1,099,635 |
| Jul 28, 2025 | 60.59 | 60.96 | 59.81 | 60.59 | 60.59 | -0.26% | 1,135,200 |
| Jul 25, 2025 | 61.10 | 61.41 | 59.43 | 60.75 | 60.75 | 0.05% | 1,496,500 |
| Jul 24, 2025 | 63.42 | 64.06 | 60.49 | 60.72 | 60.72 | -5.58% | 2,059,733 |
| Jul 23, 2025 | 66.98 | 66.99 | 63.62 | 64.31 | 64.31 | -3.76% | 3,214,053 |
| Jul 22, 2025 | 64.42 | 67.34 | 64.11 | 66.82 | 66.82 | 7.48% | 1,650,000 |
| Jul 21, 2025 | 63.33 | 63.53 | 62.10 | 62.17 | 62.17 | -0.77% | 752,434 |
| Jul 18, 2025 | 63.29 | 63.47 | 62.08 | 62.65 | 62.65 | -0.62% | 913,624 |