5 DAY PERFORMANCE
-15.79%
1 MONTH PERFORMANCE
-14.99%
3 MONTH PERFORMANCE
+2.59%
6 MONTH PERFORMANCE
-6.40%
YEAR-TO-DATE PERFORMANCE
+3.64%
1 YEAR PERFORMANCE
-5.15%
Taylor Morrison Home Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2026 | $72.46 | $72.45 (-0.01%) | $72.48 | $72.44 | 9.18 M | $6.96 B |
| 07/22/2026 | $72.47 | $72.47 (0%) | $72.48 | $72.46 | 1.79 M | $6.96 B |
| 07/21/2026 | $72.46 | $72.48 (0.03%) | $72.48 | $72.44 | 2.61 M | $6.96 B |
| 07/20/2026 | $72.43 | $72.44 (0.01%) | $72.46 | $72.41 | 3.16 M | $6.96 B |
| 07/17/2026 | $72.15 | $72.13 (-0.03%) | $72.21 | $72.07 | 2.55 M | $6.93 B |
| 07/16/2026 | $71.95 | $72.18 (0.32%) | $72.18 | $71.92 | 2.93 M | $6.93 B |
| 07/15/2026 | $71.94 | $71.86 (-0.11%) | $71.97 | $71.80 | 1.97 M | $6.90 B |
| 07/14/2026 | $71.94 | $71.94 (0%) | $71.96 | $71.88 | 1.55 M | $6.91 B |
| 07/13/2026 | $71.87 | $71.87 (0%) | $71.95 | $71.86 | 1.64 M | $6.90 B |
| 07/10/2026 | $71.85 | $71.85 (0%) | $71.94 | $71.81 | 1.49 M | $6.90 B |
| 07/09/2026 | $71.94 | $71.80 (-0.19%) | $71.94 | $71.80 | 1.91 M | $6.90 B |
| 07/08/2026 | $71.77 | $71.93 (0.22%) | $71.97 | $71.75 | 2.99 M | $6.91 B |
| 07/07/2026 | $71.88 | $71.77 (-0.15%) | $71.90 | $71.75 | 3.09 M | $6.89 B |
| 07/06/2026 | $71.85 | $71.85 (0%) | $71.88 | $71.73 | 3.11 M | $6.90 B |
| 07/02/2026 | $71.78 | $71.86 (0.11%) | $71.86 | $71.71 | 2.20 M | $6.90 B |
| 07/01/2026 | $71.76 | $71.73 (-0.04%) | $71.87 | $71.71 | 5.17 M | $6.89 B |
| 06/30/2026 | $71.80 | $71.74 (-0.08%) | $71.87 | $71.71 | 2.61 M | $6.89 B |
| 06/29/2026 | $71.84 | $71.78 (-0.08%) | $71.93 | $71.76 | 3.35 M | $6.89 B |
| 06/26/2026 | $71.97 | $71.81 (-0.22%) | $72.02 | $71.81 | 3.72 M | $6.90 B |
| 06/25/2026 | $72.00 | $71.98 (-0.03%) | $72.07 | $71.90 | 1.93 M | $6.91 B |
| 06/24/2026 | $72.00 | $71.93 (-0.1%) | $72.18 | $71.89 | 3.64 M | $6.91 B |
| 06/23/2026 | $71.83 | $71.65 (-0.25%) | $71.83 | $71.64 | 1.83 M | $6.88 B |
| 06/22/2026 | $71.74 | $71.60 (-0.2%) | $71.85 | $71.60 | 2.01 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 |
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.
