5 DAY PERFORMANCE
-0.72%
1 MONTH PERFORMANCE
-11.79%
3 MONTH PERFORMANCE
-10.32%
6 MONTH PERFORMANCE
+13.53%
YEAR-TO-DATE PERFORMANCE
-0.72%
1 YEAR PERFORMANCE
+19.96%
Taylor Morrison Home Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $61.37 | $60.71 (-1.08%) | $62.17 | $60.49 | 441,681 | $6.44 B |
| 01/03/2025 | $60.91 | $61.11 (0.33%) | $61.59 | $60.58 | 525,228 | $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 |
| 12/11/2024 | $69.56 | $67.47 (-3%) | $69.85 | $67.38 | 674,644 | $7.03 B |
| 12/10/2024 | $68.11 | $68.25 (0.21%) | $69.11 | $67.22 | 809,600 | $7.11 B |
| 12/09/2024 | $69.82 | $69.42 (-0.57%) | $70.00 | $69.14 | 542,330 | $7.23 B |
| 12/06/2024 | $70.44 | $68.89 (-2.2%) | $71.09 | $68.24 | 724,100 | $7.17 B |
| 12/05/2024 | $70.45 | $69.31 (-1.62%) | $70.83 | $68.89 | 953,600 | $7.22 B |
| 12/04/2024 | $72.14 | $70.42 (-2.38%) | $72.42 | $70.13 | 840,320 | $7.33 B |
| 12/03/2024 | $73.56 | $72.86 (-0.95%) | $73.58 | $72.37 | 588,400 | $7.59 B |
| 12/02/2024 | $73.47 | $73.18 (-0.39%) | $74.09 | $72.71 | 605,000 | $7.62 B |
| 11/29/2024 | $75.05 | $73.87 (-1.57%) | $75.32 | $73.45 | 295,507 | $7.69 B |
| 11/27/2024 | $75.28 | $74.01 (-1.69%) | $75.42 | $73.55 | 514,321 | $7.71 B |
| 11/26/2024 | $73.99 | $74.13 (0.19%) | $74.54 | $73.02 | 720,166 | $7.72 B |
| 11/25/2024 | $72.38 | $74.80 (3.34%) | $75.49 | $72.22 | 1.45 M | $7.79 B |
| 11/22/2024 | $70.12 | $71.08 (1.37%) | $71.19 | $69.84 | 505,863 | $7.40 B |
| 11/21/2024 | $69.81 | $69.44 (-0.53%) | $70.60 | $69.33 | 611,600 | $7.23 B |
| 11/20/2024 | $69.28 | $69.30 (0.03%) | $69.92 | $68.93 | 817,421 | $7.22 B |
| 11/19/2024 | $68.96 | $69.53 (0.83%) | $69.67 | $68.01 | 608,706 | $7.24 B |
| 11/18/2024 | $69.36 | $69.21 (-0.22%) | $70.02 | $68.40 | 849,001 | $7.21 B |
| 11/15/2024 | $70.05 | $70.02 (-0.04%) | $70.80 | $69.48 | 519,815 | $7.29 B |
| 11/14/2024 | $70.15 | $70.18 (0.04%) | $71.16 | $69.63 | 771,108 | $7.31 B |
| 11/13/2024 | $71.37 | $69.79 (-2.21%) | $71.55 | $69.47 | 568,071 | $7.27 B |
| 11/12/2024 | $72.77 | $70.20 (-3.53%) | $73.14 | $69.94 | 1.23 M | $7.31 B |
| 11/11/2024 | $73.92 | $72.95 (-1.31%) | $74.69 | $72.79 | 1.07 M | $7.60 B |
| 11/08/2024 | $71.69 | $73.34 (2.3%) | $73.74 | $71.46 | 1.32 M | $7.64 B |
| 11/07/2024 | $70.61 | $71.50 (1.26%) | $72.29 | $70.61 | 865,600 | $7.45 B |
| 11/06/2024 | $70.68 | $70.66 (-0.03%) | $71.87 | $68.32 | 1.20 M | $7.36 B |
| 11/05/2024 | $69.56 | $71.69 (3.06%) | $71.74 | $69.56 | 770,068 | $7.47 B |
| 11/04/2024 | $69.03 | $70.11 (1.56%) | $71.91 | $68.91 | 599,836 | $7.30 B |
| 11/01/2024 | $69.10 | $68.69 (-0.59%) | $70.10 | $68.47 | 539,900 | $7.15 B |
| 10/31/2024 | $68.70 | $68.50 (-0.29%) | $69.38 | $68.15 | 769,712 | $7.13 B |
| 10/30/2024 | $69.44 | $69.42 (-0.03%) | $70.86 | $69.13 | 815,000 | $7.23 B |
| 10/29/2024 | $65.56 | $69.79 (6.45%) | $69.82 | $64.95 | 1.67 M | $7.27 B |
| 10/28/2024 | $69.21 | $69.89 (0.98%) | $70.30 | $69.16 | 818,189 | $7.28 B |
| 10/25/2024 | $69.34 | $68.52 (-1.18%) | $69.74 | $68.38 | 839,200 | $7.14 B |
| 10/24/2024 | $67.86 | $68.36 (0.74%) | $69.18 | $67.73 | 1.35 M | $7.12 B |
| 10/23/2024 | $66.05 | $67.20 (1.74%) | $68.27 | $66.05 | 1.51 M | $7.00 B |
| 10/22/2024 | $66.36 | $64.84 (-2.29%) | $66.55 | $64.84 | 1.15 M | $6.75 B |
| 10/21/2024 | $70.88 | $67.64 (-4.57%) | $70.91 | $67.48 | 786,019 | $7.04 B |
| 10/18/2024 | $70.31 | $70.97 (0.94%) | $71.42 | $70.03 | 565,000 | $7.49 B |
| 10/17/2024 | $70.71 | $69.95 (-1.07%) | $70.75 | $69.55 | 592,500 | $7.38 B |
| 10/16/2024 | $70.01 | $70.87 (1.23%) | $71.21 | $69.79 | 473,726 | $7.48 B |
| 10/15/2024 | $68.71 | $69.00 (0.42%) | $70.23 | $68.71 | 536,816 | $7.28 B |
| 10/14/2024 | $67.33 | $68.48 (1.71%) | $68.87 | $67.33 | 493,916 | $7.22 B |
| 10/11/2024 | $66.97 | $67.40 (0.64%) | $67.94 | $66.90 | 317,818 | $7.11 B |
| 10/10/2024 | $66.49 | $66.90 (0.62%) | $67.23 | $66.23 | 534,700 | $7.06 B |
| 10/09/2024 | $67.89 | $67.67 (-0.32%) | $68.38 | $67.52 | 619,606 | $7.14 B |
| 10/08/2024 | $67.63 | $67.88 (0.37%) | $68.68 | $66.77 | 433,536 | $7.16 B |
| 10/07/2024 | $66.95 | $67.47 (0.78%) | $67.51 | $66.16 | 556,700 | $7.12 B |