5 DAY PERFORMANCE
+3.54%
1 MONTH PERFORMANCE
+12.14%
3 MONTH PERFORMANCE
+10.18%
6 MONTH PERFORMANCE
+3.83%
YEAR-TO-DATE PERFORMANCE
+3.66%
1 YEAR PERFORMANCE
+17.63%
Taylor Morrison Home Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $65.04 | $63.45 (-2.44%) | $65.14 | $63.28 | 992.67 K | $6.45 B |
| 07/02/2025 | $64.46 | $64.93 (0.73%) | $65.31 | $63.73 | 1.45 M | $6.57 B |
| 07/01/2025 | $61.06 | $64.21 (5.16%) | $65.90 | $60.98 | 1.41 M | $6.50 B |
| 06/30/2025 | $61.51 | $61.42 (-0.15%) | $61.86 | $60.57 | 1.55 M | $6.22 B |
| 06/27/2025 | $60.75 | $61.28 (0.87%) | $61.92 | $60.54 | 1.81 M | $6.20 B |
| 06/26/2025 | $60.17 | $60.61 (0.73%) | $60.62 | $59.60 | 816.30 K | $6.14 B |
| 06/25/2025 | $61.25 | $60.03 (-1.99%) | $61.44 | $59.87 | 933.00 K | $6.08 B |
| 06/24/2025 | $60.81 | $61.50 (1.13%) | $62.49 | $60.25 | 1.02 M | $6.23 B |
| 06/23/2025 | $58.30 | $60.86 (4.39%) | $60.96 | $58.23 | 1.02 M | $6.16 B |
| 06/20/2025 | $57.59 | $58.73 (1.98%) | $59.04 | $57.59 | 1.92 M | $5.95 B |
| 06/18/2025 | $57.43 | $57.42 (-0.02%) | $58.26 | $57.00 | 800.12 K | $5.81 B |
| 06/17/2025 | $58.54 | $57.23 (-2.24%) | $59.69 | $56.68 | 1.30 M | $5.79 B |
| 06/16/2025 | $58.42 | $58.59 (0.29%) | $58.95 | $57.65 | 597.83 K | $5.93 B |
| 06/13/2025 | $58.26 | $58.03 (-0.39%) | $59.19 | $57.48 | 752.21 K | $5.88 B |
| 06/12/2025 | $58.47 | $59.35 (1.51%) | $59.53 | $57.94 | 778.32 K | $6.01 B |
| 06/11/2025 | $60.49 | $58.73 (-2.91%) | $61.08 | $58.59 | 1.13 M | $5.95 B |
| 06/10/2025 | $58.75 | $59.70 (1.62%) | $59.79 | $58.17 | 686.30 K | $6.04 B |
| 06/09/2025 | $57.48 | $57.95 (0.82%) | $58.45 | $57.25 | 641.70 K | $5.87 B |
| 06/06/2025 | $58.56 | $57.19 (-2.34%) | $58.81 | $57.15 | 743.10 K | $5.79 B |
| 06/05/2025 | $57.72 | $58.09 (0.64%) | $58.20 | $57.17 | 904.05 K | $5.88 B |
| 06/04/2025 | $56.54 | $57.94 (2.48%) | $58.26 | $56.41 | 1.06 M | $5.87 B |
| 06/03/2025 | $55.80 | $56.58 (1.4%) | $56.85 | $55.55 | 600.81 K | $5.73 B |
| 06/02/2025 | $55.87 | $55.85 (-0.04%) | $56.01 | $54.58 | 762.30 K | $5.65 B |
| 05/30/2025 | $56.67 | $56.28 (-0.69%) | $56.67 | $55.92 | 1.18 M | $5.70 B |
| 05/29/2025 | $56.62 | $56.87 (0.44%) | $56.92 | $55.95 | 827.63 K | $5.76 B |
| 05/28/2025 | $57.82 | $56.06 (-3.04%) | $57.97 | $55.99 | 736.50 K | $5.68 B |
| 05/27/2025 | $57.01 | $58.23 (2.14%) | $58.32 | $56.63 | 735.30 K | $5.90 B |
| 05/23/2025 | $55.92 | $56.43 (0.91%) | $57.03 | $55.26 | 642.23 K | $5.71 B |
| 05/22/2025 | $56.76 | $56.52 (-0.42%) | $56.88 | $55.87 | 2.71 M | $5.72 B |
| 05/21/2025 | $58.55 | $57.18 (-2.34%) | $58.84 | $56.88 | 956.20 K | $5.79 B |
| 05/20/2025 | $59.16 | $58.80 (-0.61%) | $59.86 | $58.53 | 825.14 K | $5.95 B |
| 05/19/2025 | $58.91 | $59.33 (0.71%) | $59.55 | $58.42 | 523.80 K | $6.01 B |
| 05/16/2025 | $59.15 | $60.01 (1.45%) | $60.08 | $59.07 | 732.60 K | $6.08 B |
| 05/15/2025 | $59.10 | $58.94 (-0.27%) | $59.10 | $57.91 | 770.20 K | $5.97 B |
| 05/14/2025 | $60.82 | $58.93 (-3.11%) | $61.14 | $58.83 | 846.60 K | $5.97 B |
| 05/13/2025 | $61.41 | $61.23 (-0.29%) | $61.87 | $61.01 | 959.40 K | $6.20 B |
| 05/12/2025 | $61.21 | $60.77 (-0.72%) | $62.36 | $59.43 | 905.31 K | $6.15 B |
| 05/09/2025 | $59.06 | $58.67 (-0.66%) | $59.29 | $58.35 | 551.00 K | $5.94 B |
| 05/08/2025 | $58.84 | $59.15 (0.53%) | $59.75 | $58.66 | 825.84 K | $5.99 B |
| 05/07/2025 | $58.28 | $58.33 (0.09%) | $58.74 | $57.95 | 912.42 K | $5.91 B |
| 05/06/2025 | $58.52 | $57.69 (-1.42%) | $58.89 | $57.66 | 531.84 K | $5.84 B |
| 05/05/2025 | $58.70 | $58.94 (0.41%) | $59.70 | $58.43 | 708.72 K | $5.97 B |
| 05/02/2025 | $57.85 | $58.90 (1.82%) | $59.01 | $57.78 | 744.70 K | $5.96 B |
| 05/01/2025 | $57.83 | $57.44 (-0.67%) | $58.25 | $56.95 | 790.54 K | $5.82 B |
| 04/30/2025 | $56.49 | $57.35 (1.52%) | $57.48 | $55.81 | 838.14 K | $5.81 B |
| 04/29/2025 | $56.74 | $56.93 (0.33%) | $57.56 | $56.25 | 736.70 K | $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 | 825.20 K | $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 | 887.91 K | $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 | 781.73 K | $5.72 B |
| 04/15/2025 | $55.86 | $55.58 (-0.5%) | $56.69 | $55.29 | 768.52 K | $5.79 B |
| 04/14/2025 | $56.37 | $55.97 (-0.71%) | $56.54 | $54.80 | 837.70 K | $5.83 B |
| 04/11/2025 | $55.03 | $55.78 (1.36%) | $55.82 | $53.29 | 926.51 K | $5.81 B |
| 04/10/2025 | $55.93 | $55.33 (-1.07%) | $56.71 | $53.94 | 831.31 K | $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 |
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.
