Taylor Morrison (TMHC)
NYSE:TMHC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
58.17
59.78
57.82
59.01
59.01
+5.49%
2,191,059
2.08
Apr 07, 2026
57.28
57.60
55.26
55.94
55.94
-4.54%
1,981,537
1.91
Apr 06, 2026
57.49
58.65
57.33
58.60
58.60
+1.00%
712,320
0.68
Apr 03, 2026
57.70
59.04
57.12
58.02
58.02
0.00%
0
0.00
Apr 02, 2026
57.70
59.04
57.12
58.02
58.02
-0.50%
961,011
0.91
Apr 01, 2026
58.08
58.91
57.67
58.31
58.31
+0.12%
1,136,473
1.08
Mar 31, 2026
58.12
59.34
57.26
58.24
58.24
+1.80%
1,024,927
0.98
Mar 30, 2026
58.31
58.40
57.00
57.21
57.21
-0.21%
1,150,395
1.11
Mar 27, 2026
58.57
58.87
57.30
57.33
57.33
-2.65%
1,048,888
1.02
Mar 26, 2026
59.01
59.95
58.87
58.89
58.89
-1.06%
964,679
0.95
Mar 25, 2026
60.13
60.16
57.83
59.52
59.52
+1.02%
781,365
0.77
Mar 24, 2026
58.55
59.63
58.01
58.92
58.92
-0.67%
1,023,326
1.01
Mar 23, 2026
58.94
59.94
58.66
59.32
59.32
+3.53%
1,160,604
1.15
Mar 20, 2026
58.38
58.38
56.80
57.30
57.30
-2.07%
2,184,151
2.16
Mar 19, 2026
57.64
58.71
57.28
58.51
58.51
+0.64%
1,423,907
1.41
Mar 18, 2026
59.75
60.18
57.71
58.14
58.14
-3.34%
1,365,173
1.35
Mar 17, 2026
60.37
60.74
59.56
60.15
60.15
+0.28%
855,592
0.83
Mar 16, 2026
59.65
60.16
59.23
59.98
59.98
+1.32%
1,121,372
1.09
Mar 13, 2026
59.36
59.86
58.65
59.20
59.20
+0.58%
1,133,194
1.10
Mar 12, 2026
59.25
59.25
58.08
58.86
58.86
-1.18%
1,210,850
1.18
Mar 11, 2026
60.10
60.68
59.38
59.56
59.56
-1.13%
794,671
0.77
Mar 10, 2026
60.64
61.56
59.77
60.24
60.24
-1.25%
933,734
0.90
Mar 09, 2026
60.22
61.16
58.56
61.00
61.00
-0.41%
1,276,436
1.24
Mar 06, 2026
60.98
61.37
59.78
61.25
61.25
-0.60%
1,292,251
1.27
Mar 05, 2026
62.87
63.49
60.98
61.62
61.62
-3.01%
1,192,726
1.18
Mar 04, 2026
64.01
64.01
62.93
63.53
63.53
-0.06%
910,765
0.90
Mar 03, 2026
62.84
64.15
62.31
63.57
63.57
-1.58%
931,811
0.92
Mar 02, 2026
64.63
64.96
63.75
64.59
64.59
-1.97%
682,758
0.68
Feb 27, 2026
65.45
66.93
65.10
65.89
65.89
+0.12%
1,323,650
1.33
Feb 26, 2026
65.82
66.09
64.98
65.81
65.81
+0.64%
787,306
0.79
Feb 25, 2026
66.88
66.88
63.86
65.39
65.39
-2.24%
1,251,703
1.27
Feb 24, 2026
66.67
68.04
66.29
66.89
66.89
+0.31%
1,015,287
1.03
Feb 23, 2026
67.83
68.24
65.70
66.68
66.68
-1.81%
1,049,592
1.06
Feb 20, 2026
67.43
68.60
67.09
67.91
67.91
+1.22%
1,418,714
1.45
Feb 19, 2026
67.26
67.78
66.84
67.09
67.09
-0.50%
1,222,930
1.26
Feb 18, 2026
67.62
68.65
67.00
67.43
67.43
-0.97%
830,877
0.85
Feb 17, 2026
68.78
69.12
66.81
68.09
68.09
-1.12%
1,054,619
1.09
Feb 16, 2026
66.13
70.29
66.13
68.86
68.86
0.00%
0
0.00
Feb 13, 2026
66.13
70.29
66.13
68.86
68.86
+5.18%
2,603,696
2.73
Feb 12, 2026
65.68
67.15
65.38
65.47
65.47
-0.35%
1,714,474
1.82
Feb 11, 2026
65.37
67.22
64.01
65.70
65.70
+1.69%
1,450,143
1.55
Feb 10, 2026
65.26
67.29
65.26
66.41
66.41
+2.79%
1,664,784
1.80
Feb 09, 2026
65.44
65.78
64.27
64.61
64.61
-0.87%
836,527
0.90
Feb 06, 2026
65.30
66.33
63.82
65.18
65.18
-0.02%
1,097,993
1.19
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
Rows: