5 DAY PERFORMANCE
-14.77%
1 MONTH PERFORMANCE
+5.21%
3 MONTH PERFORMANCE
+2.85%
6 MONTH PERFORMANCE
+3.65%
YEAR-TO-DATE PERFORMANCE
+3.64%
1 YEAR PERFORMANCE
+0.25%
Taylor Morrison Home Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $71.72 | $71.60 (-0.17%) | $71.85 | $71.60 | 1.37 M | $6.88 B |
| 06/18/2026 | $71.77 | $71.58 (-0.26%) | $71.96 | $71.56 | 4.37 M | $6.87 B |
| 06/17/2026 | $71.90 | $71.59 (-0.43%) | $72.08 | $71.59 | 5.45 M | $6.88 B |
| 06/16/2026 | $71.99 | $71.84 (-0.21%) | $72.26 | $71.84 | 3.08 M | $6.90 B |
| 06/15/2026 | $72.04 | $71.95 (-0.12%) | $72.05 | $71.76 | 2.88 M | $6.91 B |
| 06/12/2026 | $71.71 | $71.90 (0.26%) | $71.92 | $71.57 | 5.33 M | $6.90 B |
| 06/11/2026 | $71.58 | $71.91 (0.46%) | $71.94 | $71.50 | 6.47 M | $6.91 B |
| 06/10/2026 | $71.58 | $71.60 (0.03%) | $71.60 | $71.45 | 7.73 M | $6.88 B |
| 06/09/2026 | $71.52 | $71.64 (0.17%) | $71.66 | $71.50 | 7.14 M | $6.88 B |
| 06/08/2026 | $71.54 | $71.44 (-0.14%) | $71.57 | $71.44 | 5.64 M | $6.86 B |
| 06/05/2026 | $71.55 | $71.53 (-0.03%) | $71.60 | $71.43 | 5.72 M | $6.87 B |
| 06/04/2026 | $71.58 | $71.50 (-0.11%) | $71.66 | $71.50 | 5.71 M | $6.87 B |
| 06/03/2026 | $71.50 | $71.54 (0.06%) | $71.65 | $71.47 | 6.62 M | $6.87 B |
| 06/02/2026 | $71.57 | $71.50 (-0.1%) | $71.65 | $71.43 | 13.85 M | $6.87 B |
| 06/01/2026 | $71.58 | $71.55 (-0.04%) | $71.81 | $71.50 | 21.77 M | $6.87 B |
| 05/29/2026 | $58.73 | $58.50 (-0.39%) | $59.87 | $58.37 | 1.31 M | $5.62 B |
| 05/28/2026 | $58.69 | $58.73 (0.07%) | $59.28 | $58.17 | 815.70 K | $5.64 B |
| 05/27/2026 | $59.30 | $59.31 (0.02%) | $60.79 | $58.98 | 823.72 K | $5.70 B |
| 05/26/2026 | $58.21 | $58.60 (0.67%) | $58.75 | $57.98 | 765.50 K | $5.63 B |
| 05/22/2026 | $57.83 | $57.99 (0.28%) | $58.19 | $57.21 | 767.54 K | $5.57 B |
| 05/21/2026 | $56.60 | $57.79 (2.1%) | $57.85 | $55.94 | 912.02 K | $5.55 B |
| 05/20/2026 | $55.44 | $57.47 (3.66%) | $57.53 | $54.85 | 1.22 M | $5.52 B |
| 05/19/2026 | $55.44 | $55.18 (-0.47%) | $55.67 | $54.15 | 1.16 M | $5.30 B |
| 05/18/2026 | $55.28 | $55.94 (1.19%) | $56.45 | $55.17 | 1.26 M | $5.37 B |
| 05/15/2026 | $56.83 | $54.79 (-3.59%) | $56.98 | $54.76 | 1.38 M | $5.26 B |
| 05/14/2026 | $57.37 | $56.95 (-0.73%) | $57.84 | $56.42 | 1.12 M | $5.47 B |
| 05/13/2026 | $57.75 | $56.78 (-1.68%) | $58.10 | $56.68 | 1.26 M | $5.45 B |
| 05/12/2026 | $59.45 | $58.24 (-2.04%) | $59.73 | $58.12 | 1.16 M | $5.59 B |
| 05/11/2026 | $60.06 | $59.30 (-1.27%) | $60.20 | $59.13 | 1.28 M | $5.69 B |
| 05/08/2026 | $59.74 | $60.00 (0.44%) | $60.38 | $59.25 | 939.40 K | $5.76 B |
| 05/07/2026 | $60.72 | $59.47 (-2.06%) | $61.16 | $59.01 | 949.30 K | $5.71 B |
| 05/06/2026 | $60.71 | $60.35 (-0.59%) | $62.06 | $59.89 | 1.05 M | $5.80 B |
| 05/05/2026 | $59.00 | $59.44 (0.75%) | $59.79 | $58.48 | 932.70 K | $5.71 B |
| 05/04/2026 | $59.52 | $58.58 (-1.58%) | $59.70 | $58.33 | 1.01 M | $5.63 B |
| 05/01/2026 | $61.14 | $60.39 (-1.23%) | $61.44 | $60.02 | 851.60 K | $5.80 B |
| 04/30/2026 | $60.82 | $60.74 (-0.13%) | $61.37 | $60.29 | 1.14 M | $5.83 B |
| 04/29/2026 | $62.49 | $60.66 (-2.93%) | $63.41 | $60.49 | 1.00 M | $5.83 B |
| 04/28/2026 | $63.61 | $62.87 (-1.16%) | $63.84 | $62.52 | 1.06 M | $6.04 B |
| 04/27/2026 | $63.02 | $62.96 (-0.1%) | $64.14 | $62.72 | 1.00 M | $6.05 B |
| 04/24/2026 | $64.20 | $63.24 (-1.5%) | $64.58 | $63.18 | 1.34 M | $6.07 B |
| 04/23/2026 | $65.07 | $64.33 (-1.14%) | $65.33 | $63.41 | 1.71 M | $6.18 B |
| 04/22/2026 | $64.66 | $65.00 (0.53%) | $66.80 | $62.99 | 1.91 M | $6.24 B |
| 04/21/2026 | $63.40 | $61.94 (-2.3%) | $64.07 | $61.53 | 1.39 M | $5.95 B |
| 04/20/2026 | $60.34 | $61.87 (2.54%) | $62.12 | $60.31 | 1.41 M | $5.94 B |
| 04/17/2026 | $58.88 | $60.64 (2.99%) | $61.03 | $58.29 | 1.57 M | $5.82 B |
| 04/16/2026 | $57.86 | $57.39 (-0.81%) | $58.51 | $57.39 | 1.58 M | $5.51 B |
| 04/15/2026 | $59.20 | $57.74 (-2.47%) | $59.20 | $57.35 | 2.30 M | $5.54 B |
| 04/14/2026 | $60.12 | $59.50 (-1.03%) | $60.41 | $59.46 | 1.70 M | $5.71 B |
| 04/13/2026 | $58.98 | $60.30 (2.24%) | $60.42 | $58.44 | 2.45 M | $5.79 B |
| 04/10/2026 | $60.21 | $59.41 (-1.33%) | $60.27 | $59.21 | 955.25 K | $5.71 B |
| 04/09/2026 | $58.51 | $60.28 (3.03%) | $60.53 | $58.51 | 2.13 M | $5.79 B |
| 04/08/2026 | $58.17 | $59.01 (1.44%) | $59.78 | $57.82 | 2.19 M | $5.67 B |
| 04/07/2026 | $57.28 | $55.94 (-2.34%) | $57.60 | $55.26 | 1.98 M | $5.37 B |
| 04/06/2026 | $57.49 | $58.60 (1.93%) | $58.65 | $57.33 | 712.32 K | $5.63 B |
| 04/02/2026 | $57.70 | $58.02 (0.55%) | $59.04 | $57.12 | 961.01 K | $5.57 B |
| 04/01/2026 | $58.08 | $58.31 (0.4%) | $58.91 | $57.67 | 1.14 M | $5.60 B |
| 03/31/2026 | $58.12 | $58.24 (0.21%) | $59.34 | $57.26 | 1.02 M | $5.59 B |
| 03/30/2026 | $58.31 | $57.21 (-1.89%) | $58.40 | $57.00 | 1.15 M | $5.49 B |
| 03/27/2026 | $58.57 | $57.33 (-2.12%) | $58.87 | $57.30 | 1.05 M | $5.51 B |
| 03/26/2026 | $59.01 | $58.89 (-0.2%) | $59.95 | $58.87 | 964.70 K | $5.66 B |
| 03/25/2026 | $60.13 | $59.52 (-1.01%) | $60.16 | $57.83 | 781.40 K | $5.72 B |
| 03/24/2026 | $58.55 | $58.92 (0.63%) | $59.63 | $58.01 | 1.02 M | $5.66 B |
| 03/23/2026 | $58.94 | $59.32 (0.64%) | $59.94 | $58.66 | 1.16 M | $5.70 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.
