5 DAY PERFORMANCE
+8.79%
1 MONTH PERFORMANCE
+14.15%
3 MONTH PERFORMANCE
-2.53%
6 MONTH PERFORMANCE
+13.79%
YEAR-TO-DATE PERFORMANCE
+10.98%
1 YEAR PERFORMANCE
-0.47%
Taylor Morrison Home Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $60.54 | $60.82 (0.46%) | $61.50 | $60.06 | 860.21 K | $5.99 B |
| 12/08/2025 | $62.70 | $61.13 (-2.5%) | $62.70 | $60.87 | 908.00 K | $6.02 B |
| 12/05/2025 | $62.69 | $62.44 (-0.4%) | $63.23 | $62.29 | 728.80 K | $6.15 B |
| 12/04/2025 | $64.49 | $62.72 (-2.74%) | $64.75 | $62.48 | 671.41 K | $6.17 B |
| 12/03/2025 | $63.15 | $64.57 (2.25%) | $64.97 | $63.09 | 894.90 K | $6.36 B |
| 12/02/2025 | $63.54 | $63.01 (-0.83%) | $63.54 | $62.38 | 817.84 K | $6.20 B |
| 12/01/2025 | $61.79 | $63.27 (2.4%) | $63.98 | $61.79 | 767.83 K | $6.23 B |
| 11/28/2025 | $63.19 | $62.69 (-0.79%) | $63.67 | $62.68 | 463.73 K | $6.17 B |
| 11/26/2025 | $61.80 | $63.37 (2.54%) | $63.73 | $61.80 | 785.12 K | $6.24 B |
| 11/25/2025 | $60.24 | $62.24 (3.32%) | $62.53 | $59.71 | 741.73 K | $6.13 B |
| 11/24/2025 | $60.34 | $59.72 (-1.03%) | $60.44 | $59.41 | 972.34 K | $5.88 B |
| 11/21/2025 | $58.21 | $60.76 (4.38%) | $61.15 | $58.21 | 1.21 M | $5.98 B |
| 11/20/2025 | $58.16 | $57.87 (-0.5%) | $58.85 | $57.38 | 675.80 K | $5.70 B |
| 11/19/2025 | $58.62 | $58.06 (-0.96%) | $58.78 | $57.60 | 683.00 K | $5.72 B |
| 11/18/2025 | $57.52 | $58.33 (1.41%) | $58.46 | $56.62 | 1.05 M | $5.74 B |
| 11/17/2025 | $59.48 | $57.80 (-2.82%) | $59.70 | $57.68 | 926.63 K | $5.69 B |
| 11/14/2025 | $60.00 | $59.73 (-0.45%) | $60.88 | $59.17 | 793.60 K | $5.88 B |
| 11/13/2025 | $60.01 | $59.79 (-0.37%) | $61.13 | $59.62 | 715.93 K | $5.89 B |
| 11/12/2025 | $60.37 | $60.56 (0.31%) | $61.11 | $59.87 | 999.03 K | $5.96 B |
| 11/11/2025 | $59.89 | $60.48 (0.99%) | $60.55 | $59.53 | 1.10 M | $5.95 B |
| 11/10/2025 | $59.29 | $59.51 (0.37%) | $60.03 | $58.68 | 1.07 M | $5.86 B |
| 11/07/2025 | $58.55 | $59.31 (1.3%) | $59.57 | $58.40 | 1.05 M | $5.84 B |
| 11/06/2025 | $58.78 | $58.58 (-0.34%) | $59.14 | $58.42 | 866.00 K | $5.77 B |
| 11/05/2025 | $59.14 | $58.91 (-0.39%) | $59.80 | $58.54 | 926.51 K | $5.80 B |
| 11/04/2025 | $58.24 | $59.14 (1.55%) | $59.53 | $57.93 | 1.04 M | $5.82 B |
| 11/03/2025 | $58.69 | $58.48 (-0.36%) | $58.89 | $58.07 | 1.00 M | $5.76 B |
| 10/31/2025 | $58.64 | $59.27 (1.07%) | $59.72 | $58.29 | 2.35 M | $5.83 B |
| 10/30/2025 | $58.57 | $59.14 (0.97%) | $60.12 | $58.57 | 1.21 M | $5.82 B |
| 10/29/2025 | $59.19 | $59.08 (-0.19%) | $60.34 | $58.36 | 1.33 M | $5.82 B |
| 10/28/2025 | $58.23 | $59.85 (2.78%) | $60.38 | $57.68 | 1.10 M | $5.89 B |
| 10/27/2025 | $60.12 | $59.83 (-0.48%) | $60.76 | $59.44 | 1.02 M | $5.89 B |
| 10/24/2025 | $61.84 | $60.35 (-2.41%) | $62.08 | $60.30 | 1.17 M | $5.94 B |
| 10/23/2025 | $60.31 | $61.08 (1.28%) | $61.56 | $59.74 | 1.50 M | $6.01 B |
| 10/22/2025 | $62.18 | $60.57 (-2.59%) | $62.79 | $59.84 | 2.38 M | $5.96 B |
| 10/21/2025 | $61.25 | $62.60 (2.2%) | $63.39 | $61.10 | 1.41 M | $6.16 B |
| 10/20/2025 | $62.08 | $62.13 (0.08%) | $62.67 | $61.44 | 1.72 M | $6.12 B |
| 10/17/2025 | $61.64 | $61.80 (0.26%) | $62.49 | $60.88 | 2.00 M | $6.20 B |
| 10/16/2025 | $62.62 | $61.74 (-1.41%) | $62.92 | $60.78 | 2.04 M | $6.20 B |
| 10/15/2025 | $62.94 | $62.61 (-0.52%) | $63.80 | $62.24 | 965.23 K | $6.29 B |
| 10/14/2025 | $60.11 | $62.94 (4.71%) | $63.16 | $60.01 | 1.15 M | $6.32 B |
| 10/13/2025 | $61.35 | $60.60 (-1.22%) | $61.49 | $60.14 | 951.24 K | $6.08 B |
| 10/10/2025 | $62.54 | $61.30 (-1.98%) | $62.54 | $61.06 | 887.50 K | $6.15 B |
| 10/09/2025 | $62.66 | $62.01 (-1.04%) | $62.66 | $61.10 | 1.54 M | $6.22 B |
| 10/08/2025 | $63.78 | $62.96 (-1.29%) | $63.78 | $62.01 | 1.07 M | $6.32 B |
| 10/07/2025 | $65.48 | $63.36 (-3.24%) | $65.83 | $63.24 | 1.23 M | $6.36 B |
| 10/06/2025 | $67.86 | $66.47 (-2.05%) | $67.86 | $66.18 | 917.70 K | $6.67 B |
| 10/03/2025 | $67.64 | $67.93 (0.43%) | $68.55 | $67.41 | 745.51 K | $6.82 B |
| 10/02/2025 | $66.83 | $67.20 (0.55%) | $67.29 | $66.18 | 601.93 K | $6.75 B |
| 10/01/2025 | $65.93 | $67.14 (1.84%) | $67.32 | $65.89 | 632.51 K | $6.74 B |
| 09/30/2025 | $66.19 | $66.01 (-0.27%) | $66.86 | $65.29 | 747.11 K | $6.63 B |
| 09/29/2025 | $66.44 | $66.44 (0%) | $66.67 | $65.70 | 627.72 K | $6.67 B |
| 09/26/2025 | $65.35 | $66.25 (1.38%) | $66.69 | $65.20 | 726.64 K | $6.65 B |
| 09/25/2025 | $65.75 | $65.11 (-0.97%) | $66.86 | $65.04 | 990.00 K | $6.54 B |
| 09/24/2025 | $65.44 | $66.40 (1.47%) | $67.19 | $65.44 | 675.94 K | $6.67 B |
| 09/23/2025 | $66.22 | $65.98 (-0.36%) | $66.70 | $65.52 | 1.09 M | $6.62 B |
| 09/22/2025 | $67.85 | $65.95 (-2.8%) | $67.85 | $65.75 | 1.38 M | $6.62 B |
| 09/19/2025 | $68.58 | $67.76 (-1.2%) | $69.33 | $67.53 | 2.30 M | $6.80 B |
| 09/18/2025 | $68.11 | $69.20 (1.6%) | $69.35 | $67.79 | 1.25 M | $6.95 B |
| 09/17/2025 | $68.78 | $68.19 (-0.86%) | $71.14 | $67.47 | 1.31 M | $6.85 B |
| 09/16/2025 | $68.87 | $68.25 (-0.9%) | $68.87 | $67.14 | 1.16 M | $6.85 B |
| 09/15/2025 | $70.07 | $68.73 (-1.91%) | $70.10 | $68.17 | 1.66 M | $6.90 B |
| 09/12/2025 | $70.10 | $69.65 (-0.64%) | $71.05 | $69.58 | 1.23 M | $6.99 B |
| 09/11/2025 | $70.00 | $71.13 (1.61%) | $71.27 | $69.77 | 956.09 K | $7.14 B |
| 09/10/2025 | $70.29 | $69.69 (-0.85%) | $70.58 | $68.98 | 734.04 K | $7.00 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
