5 DAY PERFORMANCE
+1.03%
1 MONTH PERFORMANCE
+4.11%
3 MONTH PERFORMANCE
-6.40%
6 MONTH PERFORMANCE
+4.15%
YEAR-TO-DATE PERFORMANCE
+3.64%
1 YEAR PERFORMANCE
+5.75%
Taylor Morrison Home Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $60.71 | $60.36 (-0.58%) | $62.06 | $59.89 | 722.09 K | $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 | $5.89 B |
| 04/16/2026 | $57.86 | $57.39 (-0.81%) | $58.51 | $57.39 | 1.58 M | $5.57 B |
| 04/15/2026 | $59.20 | $57.74 (-2.47%) | $59.20 | $57.35 | 2.30 M | $5.61 B |
| 04/14/2026 | $60.12 | $59.50 (-1.03%) | $60.41 | $59.46 | 1.70 M | $5.78 B |
| 04/13/2026 | $58.98 | $60.30 (2.24%) | $60.42 | $58.44 | 2.45 M | $5.86 B |
| 04/10/2026 | $60.21 | $59.41 (-1.33%) | $60.27 | $59.21 | 955.25 K | $5.77 B |
| 04/09/2026 | $58.51 | $60.28 (3.03%) | $60.53 | $58.51 | 2.13 M | $5.85 B |
| 04/08/2026 | $58.17 | $59.01 (1.44%) | $59.78 | $57.82 | 2.19 M | $5.73 B |
| 04/07/2026 | $57.28 | $55.94 (-2.34%) | $57.60 | $55.26 | 1.98 M | $5.43 B |
| 04/06/2026 | $57.49 | $58.60 (1.93%) | $58.65 | $57.33 | 712.32 K | $5.69 B |
| 04/02/2026 | $57.70 | $58.02 (0.55%) | $59.04 | $57.12 | 961.01 K | $5.63 B |
| 04/01/2026 | $58.08 | $58.31 (0.4%) | $58.91 | $57.67 | 1.14 M | $5.66 B |
| 03/31/2026 | $58.12 | $58.24 (0.21%) | $59.34 | $57.26 | 1.02 M | $5.66 B |
| 03/30/2026 | $58.31 | $57.21 (-1.89%) | $58.40 | $57.00 | 1.15 M | $5.56 B |
| 03/27/2026 | $58.57 | $57.33 (-2.12%) | $58.87 | $57.30 | 1.05 M | $5.57 B |
| 03/26/2026 | $59.01 | $58.89 (-0.2%) | $59.95 | $58.87 | 964.70 K | $5.72 B |
| 03/25/2026 | $60.13 | $59.52 (-1.01%) | $60.16 | $57.83 | 781.40 K | $5.78 B |
| 03/24/2026 | $58.55 | $58.92 (0.63%) | $59.63 | $58.01 | 1.02 M | $5.72 B |
| 03/23/2026 | $58.94 | $59.32 (0.64%) | $59.94 | $58.66 | 1.16 M | $5.76 B |
| 03/20/2026 | $58.38 | $57.30 (-1.85%) | $58.38 | $56.80 | 2.18 M | $5.56 B |
| 03/19/2026 | $57.64 | $58.51 (1.51%) | $58.71 | $57.28 | 1.44 M | $5.68 B |
| 03/18/2026 | $59.75 | $58.14 (-2.69%) | $60.18 | $57.71 | 1.37 M | $5.65 B |
| 03/17/2026 | $60.37 | $60.15 (-0.36%) | $60.74 | $59.56 | 855.60 K | $5.84 B |
| 03/16/2026 | $59.65 | $59.98 (0.55%) | $60.16 | $59.23 | 1.12 M | $5.82 B |
| 03/13/2026 | $59.36 | $59.20 (-0.27%) | $59.86 | $58.65 | 1.13 M | $5.75 B |
| 03/12/2026 | $59.25 | $58.86 (-0.66%) | $59.25 | $58.08 | 1.21 M | $5.72 B |
| 03/11/2026 | $60.10 | $59.56 (-0.9%) | $60.68 | $59.38 | 794.80 K | $5.78 B |
| 03/10/2026 | $60.64 | $60.24 (-0.66%) | $61.56 | $59.77 | 933.79 K | $5.85 B |
| 03/09/2026 | $60.22 | $61.00 (1.3%) | $61.16 | $58.56 | 1.28 M | $5.92 B |
| 03/06/2026 | $60.98 | $61.25 (0.44%) | $61.37 | $59.78 | 1.29 M | $5.95 B |
| 03/05/2026 | $62.87 | $61.62 (-1.99%) | $63.49 | $60.98 | 1.19 M | $5.98 B |
| 03/04/2026 | $64.01 | $63.53 (-0.75%) | $64.01 | $62.93 | 910.80 K | $6.17 B |
| 03/03/2026 | $62.84 | $63.57 (1.16%) | $64.15 | $62.31 | 931.81 K | $6.17 B |
| 03/02/2026 | $64.63 | $64.59 (-0.06%) | $64.96 | $63.75 | 682.80 K | $6.27 B |
| 02/27/2026 | $65.45 | $65.89 (0.67%) | $66.93 | $65.10 | 1.32 M | $6.40 B |
| 02/26/2026 | $65.82 | $65.81 (-0.02%) | $66.09 | $64.98 | 787.31 K | $6.39 B |
| 02/25/2026 | $66.88 | $65.39 (-2.23%) | $66.88 | $63.86 | 1.25 M | $6.35 B |
| 02/24/2026 | $66.67 | $66.89 (0.33%) | $68.04 | $66.29 | 1.02 M | $6.50 B |
| 02/23/2026 | $67.83 | $66.68 (-1.7%) | $68.24 | $65.70 | 1.05 M | $6.48 B |
| 02/20/2026 | $67.43 | $67.91 (0.71%) | $68.60 | $67.09 | 1.42 M | $6.59 B |
| 02/19/2026 | $67.26 | $67.09 (-0.25%) | $67.78 | $66.84 | 1.22 M | $6.51 B |
| 02/18/2026 | $67.62 | $67.43 (-0.28%) | $68.65 | $67.00 | 830.90 K | $6.55 B |
| 02/17/2026 | $68.78 | $68.09 (-1%) | $69.12 | $66.81 | 1.05 M | $6.61 B |
| 02/13/2026 | $66.13 | $68.86 (4.13%) | $70.29 | $66.13 | 2.60 M | $6.69 B |
| 02/12/2026 | $65.68 | $65.47 (-0.32%) | $67.15 | $65.38 | 1.71 M | $6.36 B |
| 02/11/2026 | $65.37 | $65.70 (0.5%) | $67.22 | $64.01 | 1.45 M | $6.38 B |
| 02/10/2026 | $65.26 | $66.41 (1.76%) | $67.29 | $65.26 | 1.66 M | $6.45 B |
| 02/09/2026 | $65.44 | $64.61 (-1.27%) | $65.78 | $64.27 | 836.53 K | $6.27 B |
| 02/06/2026 | $65.30 | $65.18 (-0.18%) | $66.33 | $63.82 | 1.10 M | $6.42 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.
