Education
About Us
Working with TipRanks
Follow Us
Taylor Morrison (TMHC)
NYSE:TMHC
Time Period
1Y
Events
Historical Prices
Rows:
Feb 05, 2026
65.62
66.31
64.83
65.19
65.19
-0.26%
979,740
1.06
Feb 04, 2026
64.55
66.63
64.33
65.36
65.36
+2.82%
1,097,980
1.19
Feb 03, 2026
61.25
65.89
61.21
63.57
63.57
+3.13%
1,375,116
1.50
Feb 02, 2026
60.83
62.01
60.06
61.64
61.64
+1.13%
1,069,977
1.14
Jan 30, 2026
60.55
61.67
59.89
60.95
60.95
-0.97%
938,422
1.00
Jan 29, 2026
61.14
62.14
60.11
61.55
61.55
+0.56%
750,403
0.79
Jan 28, 2026
61.09
62.29
60.50
61.21
61.21
+0.08%
720,750
0.75
Jan 27, 2026
61.64
62.01
60.94
61.16
61.16
-1.55%
947,063
0.99
Jan 26, 2026
62.48
62.48
61.35
62.12
62.12
-0.19%
822,376
0.85
Jan 23, 2026
63.30
63.66
61.58
62.24
62.24
-1.67%
602,385
0.62
Jan 22, 2026
64.74
65.54
62.73
63.30
63.30
-1.65%
951,930
0.95
Jan 21, 2026
62.90
65.22
62.56
64.36
64.36
+2.35%
993,452
0.99
Jan 20, 2026
61.85
63.46
61.70
62.88
62.88
-0.62%
1,019,740
1.00
Jan 19, 2026
63.13
64.31
62.73
63.27
63.27
0.00%
0
0.00
Jan 16, 2026
63.13
64.31
62.73
63.27
63.27
-1.37%
1,181,999
1.11
Jan 15, 2026
63.70
64.51
62.96
64.15
64.15
+1.07%
604,855
0.56
Jan 14, 2026
64.97
65.26
63.31
63.47
63.47
-2.73%
819,551
0.76
Jan 13, 2026
64.82
65.65
64.55
65.25
65.25
+0.52%
732,959
0.68
Jan 12, 2026
64.51
65.70
64.50
64.91
64.91
-0.67%
738,327
0.68
Jan 09, 2026
61.78
65.59
61.62
65.35
65.35
+7.61%
1,344,012
1.24
Jan 08, 2026
57.73
61.13
57.73
60.73
60.73
+3.92%
924,291
0.85
Jan 07, 2026
59.92
60.36
57.96
58.44
58.44
-1.10%
1,292,783
1.19
Jan 06, 2026
58.17
59.13
57.24
59.09
59.09
+0.24%
770,168
0.71
Jan 05, 2026
58.12
59.57
58.10
58.95
58.95
+0.20%
1,235,214
1.14
Jan 02, 2026
58.85
59.05
58.12
58.83
58.83
-0.07%
565,334
0.52
Dec 31, 2025
58.88
59.26
58.68
58.87
58.87
-0.46%
613,624
0.57
Dec 30, 2025
59.02
59.25
58.73
59.14
59.14
+0.03%
512,417
0.47
Dec 29, 2025
59.72
59.96
58.85
59.12
59.12
-1.00%
468,215
0.43
Dec 26, 2025
59.66
59.81
59.07
59.72
59.72
+0.39%
619,578
0.57
Dec 24, 2025
58.73
59.59
58.54
59.49
59.49
+1.07%
366,290
0.33
Dec 23, 2025
58.78
59.15
58.12
58.86
58.86
0.00%
784,204
0.71
Dec 22, 2025
59.45
59.58
58.74
58.86
58.86
-1.56%
981,919
0.89
Dec 19, 2025
60.80
61.12
59.07
59.79
59.79
-2.69%
2,554,228
2.36
Dec 18, 2025
62.00
62.52
61.37
61.44
61.44
+0.69%
1,432,094
1.31
Dec 17, 2025
60.20
61.99
59.85
61.02
61.02
-0.20%
1,390,296
1.27
Dec 16, 2025
62.60
62.60
60.89
61.14
61.14
-1.75%
1,785,995
1.65
Dec 15, 2025
62.92
62.92
61.90
62.23
62.23
-0.59%
1,245,823
1.15
Dec 12, 2025
63.36
63.36
62.20
62.60
62.60
-0.68%
949,906
0.87
Dec 11, 2025
62.65
63.42
62.29
63.03
63.03
+1.56%
1,018,917
0.93
Dec 10, 2025
61.01
62.40
60.65
62.06
62.06
+2.04%
1,382,642
1.27
Dec 09, 2025
60.54
61.50
60.06
60.82
60.82
-0.51%
860,209
0.79
Dec 08, 2025
62.70
62.70
60.87
61.13
61.13
-2.10%
907,991
0.83
Dec 05, 2025
62.69
63.23
62.29
62.44
62.44
-0.45%
728,776
0.66
Dec 04, 2025
64.49
64.75
62.48
62.72
62.72
-2.87%
671,411
0.61
Dec 03, 2025
63.15
64.97
63.09
64.57
64.57
+2.48%
894,870
0.80
Dec 02, 2025
63.54
63.54
62.38
63.01
63.01
-0.41%
817,842
0.73
Dec 01, 2025
61.79
63.98
61.79
63.27
63.27
+0.93%
767,826
0.69
Nov 28, 2025
63.19
63.67
62.68
62.69
62.69
-1.07%
463,732
0.41
Nov 26, 2025
61.80
63.73
61.80
63.37
63.37
+1.82%
785,122
0.70
Nov 25, 2025
60.24
62.53
59.71
62.24
62.24
+4.22%
741,731
0.67
Rows: