5 DAY PERFORMANCE
-1.67%
1 MONTH PERFORMANCE
-5.76%
3 MONTH PERFORMANCE
-9.57%
6 MONTH PERFORMANCE
-6.98%
YEAR-TO-DATE PERFORMANCE
-0.77%
1 YEAR PERFORMANCE
+4.54%
Taylor Morrison Home Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $61.07 | $59.48 (-2.6%) | $61.13 | $58.83 | 1.35 M | $6.21 B |
| 03/11/2025 | $60.64 | $60.44 (-0.33%) | $61.44 | $60.04 | 1.08 M | $6.29 B |
| 03/10/2025 | $61.41 | $60.56 (-1.38%) | $63.07 | $60.56 | 1.39 M | $6.31 B |
| 03/07/2025 | $62.42 | $61.77 (-1.04%) | $62.42 | $60.95 | 1.04 M | $6.43 B |
| 03/06/2025 | $61.80 | $62.29 (0.79%) | $64.14 | $61.00 | 1.56 M | $6.49 B |
| 03/05/2025 | $60.30 | $61.45 (1.91%) | $61.83 | $60.23 | 1.30 M | $6.40 B |
| 03/04/2025 | $59.82 | $60.25 (0.72%) | $61.02 | $59.41 | 1.60 M | $6.27 B |
| 03/03/2025 | $61.59 | $60.49 (-1.79%) | $62.15 | $60.22 | 953,217 | $6.30 B |
| 02/28/2025 | $61.10 | $61.64 (0.88%) | $61.95 | $60.73 | 983,749 | $6.42 B |
| 02/27/2025 | $62.39 | $61.15 (-1.99%) | $63.01 | $60.91 | 911,829 | $6.37 B |
| 02/26/2025 | $63.49 | $62.30 (-1.87%) | $63.82 | $62.19 | 826,737 | $6.49 B |
| 02/25/2025 | $61.03 | $63.91 (4.72%) | $64.27 | $60.96 | 1.19 M | $6.66 B |
| 02/24/2025 | $60.70 | $60.58 (-0.2%) | $61.44 | $60.29 | 1.41 M | $6.31 B |
| 02/21/2025 | $62.45 | $60.79 (-2.66%) | $62.62 | $60.51 | 951,109 | $6.33 B |
| 02/20/2025 | $61.68 | $61.98 (0.49%) | $62.46 | $60.81 | 1.54 M | $6.45 B |
| 02/19/2025 | $61.55 | $61.90 (0.57%) | $62.30 | $60.82 | 962,506 | $6.45 B |
| 02/18/2025 | $63.46 | $63.02 (-0.69%) | $63.72 | $61.86 | 954,667 | $6.56 B |
| 02/14/2025 | $64.23 | $64.18 (-0.08%) | $66.17 | $63.66 | 1.16 M | $6.68 B |
| 02/13/2025 | $64.58 | $63.95 (-0.98%) | $65.61 | $63.89 | 1.54 M | $6.66 B |
| 02/12/2025 | $62.07 | $64.45 (3.83%) | $64.70 | $61.51 | 2.14 M | $6.71 B |
| 02/11/2025 | $62.00 | $62.39 (0.63%) | $63.15 | $61.81 | 1.24 M | $6.50 B |
| 02/10/2025 | $62.05 | $62.22 (0.27%) | $62.51 | $61.62 | 863,200 | $6.48 B |
| 02/07/2025 | $64.06 | $61.62 (-3.81%) | $64.06 | $61.32 | 1.01 M | $6.42 B |
| 02/06/2025 | $64.85 | $64.55 (-0.46%) | $65.56 | $63.86 | 1.18 M | $6.72 B |
| 02/05/2025 | $65.43 | $64.80 (-0.96%) | $65.78 | $64.38 | 1.01 M | $6.75 B |
| 02/04/2025 | $62.52 | $64.22 (2.72%) | $64.56 | $62.52 | 1.53 M | $6.69 B |
| 02/03/2025 | $63.17 | $62.88 (-0.46%) | $64.03 | $62.26 | 935,315 | $6.55 B |
| 01/31/2025 | $65.76 | $64.46 (-1.98%) | $65.81 | $64.09 | 839,045 | $6.71 B |
| 01/30/2025 | $64.96 | $66.58 (2.49%) | $67.40 | $64.89 | 703,100 | $6.93 B |
| 01/29/2025 | $66.44 | $64.41 (-3.06%) | $66.74 | $63.66 | 1.25 M | $6.71 B |
| 01/28/2025 | $66.75 | $66.48 (-0.4%) | $67.10 | $66.06 | 1.10 M | $6.92 B |
| 01/27/2025 | $65.71 | $67.05 (2.04%) | $68.23 | $65.71 | 1.03 M | $6.98 B |
| 01/24/2025 | $66.02 | $65.53 (-0.74%) | $66.21 | $65.07 | 581,620 | $6.82 B |
| 01/23/2025 | $65.99 | $66.16 (0.26%) | $66.95 | $65.38 | 1.02 M | $6.89 B |
| 01/22/2025 | $65.36 | $66.12 (1.16%) | $66.12 | $65.03 | 565,400 | $6.89 B |
| 01/21/2025 | $66.89 | $65.70 (-1.78%) | $67.43 | $65.52 | 806,300 | $6.84 B |
| 01/17/2025 | $67.48 | $65.67 (-2.68%) | $67.92 | $64.94 | 917,429 | $6.84 B |
| 01/16/2025 | $65.35 | $66.38 (1.58%) | $66.47 | $64.64 | 1.05 M | $6.91 B |
| 01/15/2025 | $66.31 | $65.41 (-1.36%) | $66.40 | $64.56 | 1.01 M | $6.81 B |
| 01/14/2025 | $63.31 | $63.31 (0%) | $63.60 | $61.75 | 1.00 M | $6.59 B |
| 01/13/2025 | $59.11 | $61.26 (3.64%) | $61.34 | $58.99 | 994,530 | $6.38 B |
| 01/10/2025 | $59.84 | $59.11 (-1.22%) | $60.31 | $58.85 | 1.06 M | $6.16 B |
| 01/08/2025 | $60.25 | $60.95 (1.16%) | $61.00 | $59.05 | 956,705 | $6.35 B |
| 01/07/2025 | $60.85 | $60.00 (-1.4%) | $61.09 | $59.60 | 737,100 | $6.25 B |
| 01/06/2025 | $61.37 | $60.74 (-1.03%) | $62.29 | $60.49 | 617,000 | $6.32 B |
| 01/03/2025 | $60.91 | $61.11 (0.33%) | $61.59 | $60.58 | 546,800 | $6.36 B |
| 01/02/2025 | $61.69 | $60.55 (-1.85%) | $62.43 | $60.31 | 689,006 | $6.31 B |
| 12/31/2024 | $61.36 | $61.21 (-0.24%) | $61.60 | $61.06 | 828,918 | $6.37 B |
| 12/30/2024 | $60.83 | $61.10 (0.44%) | $61.35 | $60.03 | 751,717 | $6.36 B |
| 12/27/2024 | $61.13 | $60.64 (-0.8%) | $61.53 | $60.23 | 583,221 | $6.31 B |
| 12/26/2024 | $60.64 | $61.25 (1.01%) | $61.47 | $60.39 | 496,100 | $6.38 B |
| 12/24/2024 | $60.38 | $61.16 (1.29%) | $61.24 | $60.31 | 467,421 | $6.37 B |
| 12/23/2024 | $59.41 | $60.57 (1.95%) | $60.73 | $59.20 | 954,825 | $6.31 B |
| 12/20/2024 | $59.03 | $59.73 (1.19%) | $60.43 | $58.72 | 2.81 M | $6.22 B |
| 12/19/2024 | $59.98 | $59.24 (-1.23%) | $60.80 | $58.94 | 2.00 M | $6.17 B |
| 12/18/2024 | $64.01 | $61.14 (-4.48%) | $64.36 | $60.97 | 1.29 M | $6.37 B |
| 12/17/2024 | $64.43 | $63.84 (-0.92%) | $64.94 | $63.45 | 835,038 | $6.65 B |
| 12/16/2024 | $64.78 | $64.62 (-0.25%) | $65.54 | $64.30 | 1.07 M | $6.73 B |
| 12/13/2024 | $66.26 | $64.72 (-2.32%) | $66.48 | $64.23 | 673,700 | $6.74 B |
| 12/12/2024 | $67.22 | $67.17 (-0.07%) | $67.62 | $66.35 | 762,600 | $6.99 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.
