Taylor Morrison Home CorporationTMHCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $60.83 | $62.00 | $60.06 | $61.64 | 538,002 |
| 1/30/2026 | $60.55 | $61.67 | $59.89 | $60.95 | 938,422 |
| 1/29/2026 | $61.14 | $62.14 | $60.11 | $61.55 | 750,403 |
| 1/28/2026 | $61.09 | $62.29 | $60.50 | $61.21 | 720,750 |
| 1/27/2026 | $61.64 | $62.01 | $60.94 | $61.16 | 947,100 |
| 1/26/2026 | $62.48 | $62.48 | $61.35 | $62.12 | 822,400 |
| 1/23/2026 | $63.30 | $63.66 | $61.58 | $62.24 | 602,400 |
| 1/22/2026 | $64.74 | $65.54 | $62.73 | $63.30 | 951,930 |
| 1/21/2026 | $62.90 | $65.22 | $62.56 | $64.36 | 993,500 |
| 1/20/2026 | $61.85 | $63.46 | $61.70 | $62.88 | 1.02M |
| 1/16/2026 | $63.13 | $64.31 | $62.73 | $63.27 | 1.18M |
| 1/15/2026 | $63.70 | $64.51 | $62.96 | $64.15 | 604,900 |
| 1/14/2026 | $64.97 | $65.26 | $63.31 | $63.47 | 819,551 |
| 1/13/2026 | $64.82 | $65.65 | $64.55 | $65.25 | 733,000 |
| 1/12/2026 | $64.51 | $65.70 | $64.50 | $64.91 | 738,327 |
| 1/9/2026 | $61.78 | $65.59 | $61.62 | $65.35 | 1.34M |
| 1/8/2026 | $57.73 | $61.13 | $57.73 | $60.73 | 924,300 |
| 1/7/2026 | $59.92 | $60.36 | $57.96 | $58.44 | 1.29M |
| 1/6/2026 | $58.17 | $59.13 | $57.24 | $59.09 | 770,200 |
| 1/5/2026 | $58.12 | $59.57 | $58.10 | $58.95 | 1.24M |
| 1/2/2026 | $58.85 | $59.05 | $58.12 | $58.83 | 565,334 |
| 12/31/2025 | $58.88 | $59.26 | $58.68 | $58.87 | 613,624 |
| 12/30/2025 | $59.02 | $59.25 | $58.73 | $59.14 | 512,417 |
| 12/29/2025 | $59.72 | $59.96 | $58.85 | $59.12 | 468,215 |
| 12/26/2025 | $59.66 | $59.81 | $59.07 | $59.72 | 619,600 |
| 12/24/2025 | $58.73 | $59.59 | $58.54 | $59.49 | 366,300 |
| 12/23/2025 | $58.78 | $59.15 | $58.12 | $58.86 | 784,204 |
| 12/22/2025 | $59.45 | $59.58 | $58.74 | $58.86 | 981,919 |
| 12/19/2025 | $60.80 | $61.12 | $59.07 | $59.79 | 2.55M |
| 12/18/2025 | $62.00 | $62.52 | $61.37 | $61.44 | 1.43M |
| 12/17/2025 | $60.20 | $61.99 | $59.85 | $61.02 | 1.39M |
| 12/16/2025 | $62.60 | $62.60 | $60.89 | $61.14 | 1.79M |
| 12/15/2025 | $62.92 | $62.92 | $61.90 | $62.23 | 1.25M |
| 12/12/2025 | $63.36 | $63.36 | $62.20 | $62.60 | 949,906 |
| 12/11/2025 | $62.65 | $63.42 | $62.29 | $63.03 | 1.02M |
| 12/10/2025 | $61.01 | $62.40 | $60.65 | $62.06 | 1.38M |
| 12/9/2025 | $60.54 | $61.50 | $60.06 | $60.82 | 860,209 |
| 12/8/2025 | $62.70 | $62.70 | $60.87 | $61.13 | 908,000 |
| 12/5/2025 | $62.69 | $63.23 | $62.29 | $62.44 | 728,800 |
| 12/4/2025 | $64.49 | $64.75 | $62.48 | $62.72 | 671,411 |
| 12/3/2025 | $63.15 | $64.97 | $63.09 | $64.57 | 894,900 |
| 12/2/2025 | $63.54 | $63.54 | $62.38 | $63.01 | 817,842 |
| 12/1/2025 | $61.79 | $63.98 | $61.79 | $63.27 | 767,826 |
| 11/28/2025 | $63.19 | $63.67 | $62.68 | $62.69 | 463,732 |
| 11/26/2025 | $61.80 | $63.73 | $61.80 | $63.37 | 785,122 |
| 11/25/2025 | $60.24 | $62.53 | $59.71 | $62.24 | 741,731 |
| 11/24/2025 | $60.34 | $60.44 | $59.41 | $59.72 | 972,341 |
| 11/21/2025 | $58.21 | $61.15 | $58.21 | $60.76 | 1.21M |
| 11/20/2025 | $58.16 | $58.85 | $57.38 | $57.87 | 675,800 |
| 11/19/2025 | $58.62 | $58.78 | $57.60 | $58.06 | 683,000 |
| 11/18/2025 | $57.52 | $58.46 | $56.62 | $58.33 | 1.05M |
| 11/17/2025 | $59.48 | $59.70 | $57.68 | $57.80 | 926,628 |
| 11/14/2025 | $60.00 | $60.88 | $59.17 | $59.73 | 793,600 |
| 11/13/2025 | $60.01 | $61.13 | $59.62 | $59.79 | 715,930 |
| 11/12/2025 | $60.37 | $61.11 | $59.87 | $60.56 | 999,034 |
| 11/11/2025 | $59.89 | $60.55 | $59.53 | $60.48 | 1.10M |
| 11/10/2025 | $59.29 | $60.03 | $58.68 | $59.51 | 1.07M |
| 11/7/2025 | $58.55 | $59.57 | $58.40 | $59.31 | 1.05M |
| 11/6/2025 | $58.78 | $59.14 | $58.42 | $58.58 | 866,000 |
| 11/5/2025 | $59.14 | $59.80 | $58.54 | $58.91 | 926,511 |