5 DAY PERFORMANCE
-0.50%
1 MONTH PERFORMANCE
-4.42%
3 MONTH PERFORMANCE
-13.89%
6 MONTH PERFORMANCE
-17.42%
YEAR-TO-DATE PERFORMANCE
-6.34%
1 YEAR PERFORMANCE
+2.36%
Taylor Morrison Home Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $56.49 | $57.35 (1.52%) | $57.48 | $55.81 | 838,019 | $5.81 B |
| 04/29/2025 | $56.74 | $56.93 (0.33%) | $57.56 | $56.25 | 736,700 | $5.76 B |
| 04/28/2025 | $57.43 | $57.26 (-0.3%) | $58.19 | $56.48 | 1.01 M | $5.80 B |
| 04/25/2025 | $57.66 | $57.62 (-0.07%) | $57.95 | $57.07 | 825,200 | $5.83 B |
| 04/24/2025 | $58.02 | $58.14 (0.21%) | $58.83 | $57.20 | 1.83 M | $5.89 B |
| 04/23/2025 | $59.01 | $57.60 (-2.39%) | $61.64 | $57.28 | 1.82 M | $5.83 B |
| 04/22/2025 | $56.78 | $58.79 (3.54%) | $58.83 | $56.44 | 1.52 M | $5.95 B |
| 04/21/2025 | $55.92 | $55.59 (-0.59%) | $56.02 | $54.99 | 887,907 | $5.63 B |
| 04/17/2025 | $54.81 | $56.44 (2.97%) | $56.71 | $54.81 | 1.01 M | $5.88 B |
| 04/16/2025 | $55.51 | $54.91 (-1.08%) | $56.26 | $54.26 | 781,733 | $5.72 B |
| 04/15/2025 | $55.86 | $55.58 (-0.5%) | $56.69 | $55.29 | 768,521 | $5.79 B |
| 04/14/2025 | $56.37 | $55.97 (-0.71%) | $56.54 | $54.80 | 837,700 | $5.83 B |
| 04/11/2025 | $55.03 | $55.78 (1.36%) | $55.82 | $53.29 | 926,509 | $5.81 B |
| 04/10/2025 | $55.93 | $55.33 (-1.07%) | $56.71 | $53.94 | 831,309 | $5.76 B |
| 04/09/2025 | $53.02 | $57.42 (8.3%) | $58.55 | $51.90 | 1.26 M | $5.98 B |
| 04/08/2025 | $57.84 | $53.93 (-6.76%) | $58.21 | $53.15 | 1.33 M | $5.62 B |
| 04/07/2025 | $57.52 | $56.79 (-1.27%) | $60.58 | $56.28 | 1.61 M | $5.91 B |
| 04/04/2025 | $56.07 | $59.42 (5.97%) | $60.61 | $55.58 | 1.51 M | $6.19 B |
| 04/03/2025 | $58.49 | $57.59 (-1.54%) | $59.48 | $56.86 | 1.18 M | $6.00 B |
| 04/02/2025 | $59.86 | $61.32 (2.44%) | $61.47 | $59.86 | 549,000 | $6.39 B |
| 04/01/2025 | $60.34 | $60.60 (0.43%) | $60.95 | $59.41 | 596,300 | $6.31 B |
| 03/31/2025 | $59.84 | $60.04 (0.33%) | $60.35 | $58.61 | 997,549 | $6.25 B |
| 03/28/2025 | $61.49 | $59.98 (-2.46%) | $61.56 | $59.39 | 862,100 | $6.25 B |
| 03/27/2025 | $60.89 | $61.27 (0.62%) | $61.84 | $60.62 | 832,600 | $6.38 B |
| 03/26/2025 | $60.78 | $60.89 (0.18%) | $61.72 | $60.42 | 472,550 | $6.34 B |
| 03/25/2025 | $60.62 | $60.82 (0.33%) | $62.06 | $60.19 | 870,563 | $6.33 B |
| 03/24/2025 | $60.49 | $61.30 (1.34%) | $61.35 | $60.20 | 1.08 M | $6.38 B |
| 03/21/2025 | $58.64 | $59.49 (1.45%) | $59.92 | $58.61 | 1.87 M | $6.19 B |
| 03/20/2025 | $59.79 | $60.78 (1.66%) | $61.77 | $59.79 | 1.17 M | $6.33 B |
| 03/19/2025 | $58.80 | $60.21 (2.4%) | $60.53 | $58.53 | 1.06 M | $6.27 B |
| 03/18/2025 | $58.60 | $58.67 (0.12%) | $59.38 | $58.32 | 907,200 | $6.11 B |
| 03/17/2025 | $58.73 | $58.75 (0.03%) | $59.26 | $57.83 | 1.69 M | $6.12 B |
| 03/14/2025 | $58.49 | $58.69 (0.34%) | $58.87 | $57.03 | 1.53 M | $6.11 B |
| 03/13/2025 | $59.32 | $58.09 (-2.07%) | $60.10 | $57.80 | 1.37 M | $6.05 B |
| 03/12/2025 | $61.07 | $59.48 (-2.6%) | $61.13 | $58.83 | 1.35 M | $6.19 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 |
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.
