5 DAY PERFORMANCE
-1.12%
1 MONTH PERFORMANCE
+7.62%
3 MONTH PERFORMANCE
+16.73%
6 MONTH PERFORMANCE
-0.03%
YEAR-TO-DATE PERFORMANCE
+15.66%
1 YEAR PERFORMANCE
+8.05%
Taylor Morrison Home Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $68.78 | $68.09 (-1%) | $69.12 | $66.81 | 1.05 M | $6.56 B |
| 02/13/2026 | $66.13 | $68.86 (4.13%) | $70.29 | $66.13 | 2.60 M | $6.69 B |
| 02/12/2026 | $65.68 | $65.47 (-0.32%) | $67.15 | $65.38 | 1.71 M | $6.36 B |
| 02/11/2026 | $65.37 | $65.70 (0.5%) | $67.22 | $64.01 | 1.45 M | $6.38 B |
| 02/10/2026 | $65.26 | $66.41 (1.76%) | $67.29 | $65.26 | 1.66 M | $6.45 B |
| 02/09/2026 | $65.44 | $64.61 (-1.27%) | $65.78 | $64.27 | 836.53 K | $6.27 B |
| 02/06/2026 | $65.30 | $65.18 (-0.18%) | $66.33 | $63.82 | 1.10 M | $6.42 B |
| 02/05/2026 | $65.62 | $65.19 (-0.66%) | $66.31 | $64.83 | 979.74 K | $6.42 B |
| 02/04/2026 | $64.55 | $65.36 (1.25%) | $66.63 | $64.33 | 1.35 M | $6.43 B |
| 02/03/2026 | $61.25 | $63.57 (3.79%) | $65.89 | $61.21 | 1.38 M | $6.26 B |
| 02/02/2026 | $60.83 | $61.64 (1.33%) | $62.01 | $60.06 | 1.07 M | $6.07 B |
| 01/30/2026 | $60.55 | $60.95 (0.66%) | $61.67 | $59.89 | 938.42 K | $6.00 B |
| 01/29/2026 | $61.14 | $61.55 (0.67%) | $62.14 | $60.11 | 750.40 K | $6.06 B |
| 01/28/2026 | $61.09 | $61.21 (0.2%) | $62.29 | $60.50 | 720.75 K | $6.03 B |
| 01/27/2026 | $61.64 | $61.16 (-0.78%) | $62.01 | $60.94 | 947.10 K | $6.02 B |
| 01/26/2026 | $62.48 | $62.12 (-0.58%) | $62.48 | $61.35 | 822.40 K | $6.12 B |
| 01/23/2026 | $63.30 | $62.24 (-1.67%) | $63.66 | $61.58 | 602.40 K | $6.13 B |
| 01/22/2026 | $64.74 | $63.30 (-2.22%) | $65.54 | $62.73 | 951.93 K | $6.23 B |
| 01/21/2026 | $62.90 | $64.36 (2.32%) | $65.22 | $62.56 | 993.50 K | $6.34 B |
| 01/20/2026 | $61.85 | $62.88 (1.67%) | $63.46 | $61.70 | 1.02 M | $6.19 B |
| 01/16/2026 | $63.13 | $63.27 (0.22%) | $64.31 | $62.73 | 1.18 M | $6.23 B |
| 01/15/2026 | $63.70 | $64.15 (0.71%) | $64.51 | $62.96 | 604.90 K | $6.31 B |
| 01/14/2026 | $64.97 | $63.47 (-2.31%) | $65.26 | $63.31 | 819.55 K | $6.25 B |
| 01/13/2026 | $64.82 | $65.25 (0.66%) | $65.65 | $64.55 | 733.00 K | $6.42 B |
| 01/12/2026 | $64.51 | $64.91 (0.62%) | $65.70 | $64.50 | 738.33 K | $6.39 B |
| 01/09/2026 | $61.78 | $65.35 (5.78%) | $65.59 | $61.62 | 1.34 M | $6.43 B |
| 01/08/2026 | $57.73 | $60.73 (5.2%) | $61.13 | $57.73 | 924.30 K | $5.98 B |
| 01/07/2026 | $59.92 | $58.44 (-2.47%) | $60.36 | $57.96 | 1.29 M | $5.75 B |
| 01/06/2026 | $58.17 | $59.09 (1.58%) | $59.13 | $57.24 | 770.20 K | $5.82 B |
| 01/05/2026 | $58.12 | $58.95 (1.43%) | $59.57 | $58.10 | 1.24 M | $5.80 B |
| 01/02/2026 | $58.85 | $58.83 (-0.03%) | $59.05 | $58.12 | 565.33 K | $5.79 B |
| 12/31/2025 | $58.88 | $58.87 (-0.02%) | $59.26 | $58.68 | 613.62 K | $5.80 B |
| 12/30/2025 | $59.02 | $59.14 (0.2%) | $59.25 | $58.73 | 512.42 K | $5.82 B |
| 12/29/2025 | $59.72 | $59.12 (-1%) | $59.96 | $58.85 | 468.22 K | $5.82 B |
| 12/26/2025 | $59.66 | $59.72 (0.1%) | $59.81 | $59.07 | 619.60 K | $5.88 B |
| 12/24/2025 | $58.73 | $59.49 (1.29%) | $59.59 | $58.54 | 366.30 K | $5.86 B |
| 12/23/2025 | $58.78 | $58.86 (0.14%) | $59.15 | $58.12 | 784.20 K | $5.79 B |
| 12/22/2025 | $59.45 | $58.86 (-0.99%) | $59.58 | $58.74 | 981.92 K | $5.79 B |
| 12/19/2025 | $60.80 | $59.79 (-1.66%) | $61.12 | $59.07 | 2.55 M | $5.89 B |
| 12/18/2025 | $62.00 | $61.44 (-0.9%) | $62.52 | $61.37 | 1.43 M | $6.05 B |
| 12/17/2025 | $60.20 | $61.02 (1.36%) | $61.99 | $59.85 | 1.39 M | $6.01 B |
| 12/16/2025 | $62.60 | $61.14 (-2.33%) | $62.60 | $60.89 | 1.79 M | $6.02 B |
| 12/15/2025 | $62.92 | $62.23 (-1.1%) | $62.92 | $61.90 | 1.25 M | $6.13 B |
| 12/12/2025 | $63.36 | $62.60 (-1.2%) | $63.36 | $62.20 | 949.91 K | $6.16 B |
| 12/11/2025 | $62.65 | $63.03 (0.61%) | $63.42 | $62.29 | 1.02 M | $6.20 B |
| 12/10/2025 | $61.01 | $62.06 (1.72%) | $62.40 | $60.65 | 1.38 M | $6.11 B |
| 12/09/2025 | $60.54 | $60.82 (0.46%) | $61.50 | $60.06 | 860.21 K | $5.99 B |
| 12/08/2025 | $62.70 | $61.13 (-2.5%) | $62.70 | $60.87 | 908.00 K | $6.02 B |
| 12/05/2025 | $62.69 | $62.44 (-0.4%) | $63.23 | $62.29 | 728.80 K | $6.15 B |
| 12/04/2025 | $64.49 | $62.72 (-2.74%) | $64.75 | $62.48 | 671.41 K | $6.17 B |
| 12/03/2025 | $63.15 | $64.57 (2.25%) | $64.97 | $63.09 | 894.90 K | $6.36 B |
| 12/02/2025 | $63.54 | $63.01 (-0.83%) | $63.54 | $62.38 | 817.84 K | $6.20 B |
| 12/01/2025 | $61.79 | $63.27 (2.4%) | $63.98 | $61.79 | 767.83 K | $6.23 B |
| 11/28/2025 | $63.19 | $62.69 (-0.79%) | $63.67 | $62.68 | 463.73 K | $6.17 B |
| 11/26/2025 | $61.80 | $63.37 (2.54%) | $63.73 | $61.80 | 785.12 K | $6.24 B |
| 11/25/2025 | $60.24 | $62.24 (3.32%) | $62.53 | $59.71 | 741.73 K | $6.13 B |
| 11/24/2025 | $60.34 | $59.72 (-1.03%) | $60.44 | $59.41 | 972.34 K | $5.88 B |
| 11/21/2025 | $58.21 | $60.76 (4.38%) | $61.15 | $58.21 | 1.21 M | $5.98 B |
| 11/20/2025 | $58.16 | $57.87 (-0.5%) | $58.85 | $57.38 | 675.80 K | $5.70 B |
| 11/19/2025 | $58.62 | $58.06 (-0.96%) | $58.78 | $57.60 | 683.00 K | $5.72 B |
| 11/18/2025 | $57.52 | $58.33 (1.41%) | $58.46 | $56.62 | 1.05 M | $5.74 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.
