Taylor Morrison Home Corporation Common Stock (NY:TMHC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2025	61.79	63.98	61.79	63.27	770,024	+0.58(+0.93%)
Nov 28, 2025	63.19	63.67	62.68	62.69	463,732	-0.68(-1.07%)
Nov 26, 2025	61.80	63.73	61.80	63.37	785,122	+1.13(+1.82%)
Nov 25, 2025	60.24	62.53	59.71	62.24	741,731	+2.52(+4.22%)
Nov 24, 2025	60.34	60.44	59.41	59.72	964,125	-1.04(-1.71%)
Nov 21, 2025	58.21	61.15	58.21	60.76	1,212,136	+2.89(+4.99%)
Nov 20, 2025	58.16	58.85	57.38	57.87	675,767	-0.19(-0.33%)
Nov 19, 2025	58.62	58.78	57.60	58.06	682,976	-0.27(-0.46%)
Nov 18, 2025	57.52	58.46	56.62	58.33	1,046,842	+0.53(+0.92%)
Nov 17, 2025	59.48	59.70	57.67	57.80	926,625	-1.93(-3.23%)
Nov 14, 2025	60.00	60.88	59.16	59.73	793,558	-0.06(-0.10%)
Nov 13, 2025	60.01	61.13	59.62	59.79	715,930	-0.77(-1.27%)
Nov 12, 2025	60.37	61.10	59.87	60.56	999,034	+0.08(+0.13%)
Nov 11, 2025	59.89	60.55	59.53	60.48	1,103,529	+0.97(+1.63%)
Nov 10, 2025	59.29	60.03	58.68	59.51	1,072,762	+0.20(+0.34%)
Nov 07, 2025	58.55	59.57	58.40	59.31	1,053,544	+0.73(+1.25%)
Nov 06, 2025	58.78	59.14	58.42	58.58	865,974	-0.33(-0.56%)
Nov 05, 2025	59.14	59.80	58.54	58.91	926,511	-0.23(-0.39%)
Nov 04, 2025	58.24	59.53	57.93	59.14	1,037,599	+0.66(+1.13%)
Nov 03, 2025	58.69	58.88	58.07	58.48	1,000,406	-0.79(-1.33%)
Oct 31, 2025	58.64	59.72	58.28	59.27	2,345,110	+0.13(+0.22%)
Oct 30, 2025	58.57	60.12	58.57	59.14	1,213,724	+0.06(+0.10%)
Oct 29, 2025	59.19	60.34	58.36	59.08	1,331,544	-0.77(-1.29%)
Oct 28, 2025	58.23	60.38	57.67	59.85	1,101,217	+0.02(+0.03%)
Oct 27, 2025	60.12	60.76	59.44	59.83	1,023,075	-0.52(-0.86%)
Oct 24, 2025	61.84	62.08	60.30	60.35	1,172,929	-0.73(-1.20%)
Oct 23, 2025	60.31	61.56	59.74	61.08	1,495,321	+0.51(+0.84%)
Oct 22, 2025	62.18	62.79	59.84	60.57	2,383,712	-2.03(-3.24%)
Oct 21, 2025	61.25	63.39	61.10	62.60	1,411,576	+0.47(+0.76%)
Oct 20, 2025	62.08	62.66	61.44	62.13	1,721,687	+0.33(+0.53%)
Oct 17, 2025	61.64	62.49	60.88	61.80	1,995,921	+0.06(+0.10%)
Oct 16, 2025	62.62	62.92	60.78	61.74	2,042,977	-0.87(-1.39%)
Oct 15, 2025	62.94	63.80	62.24	62.61	965,230	-0.33(-0.52%)
Oct 14, 2025	60.11	63.16	60.01	62.94	1,148,040	+2.34(+3.86%)
Oct 13, 2025	61.35	61.49	60.14	60.60	951,239	-0.70(-1.14%)
Oct 10, 2025	62.54	62.54	61.06	61.30	887,482	-0.71(-1.14%)
Oct 09, 2025	62.66	62.66	61.10	62.01	1,542,468	-0.95(-1.51%)
Oct 08, 2025	63.78			62.96	1,070,216	-0.40(-0.63%)
Oct 07, 2025	65.48	65.83	63.24	63.36	1,227,784	-3.11(-4.68%)
Oct 06, 2025	67.86	67.86	66.18	66.47	917,685	-1.46(-2.15%)
Oct 03, 2025	67.64	68.55	67.41	67.93	745,511	+0.73(+1.09%)
Oct 02, 2025	66.83	67.29	66.18	67.20	601,935	+0.06(+0.09%)