-
5 DAY PERFORMANCE
+0.93% -
1 MONTH PERFORMANCE
+5.50% -
3 MONTH PERFORMANCE
+26.71% -
6 MONTH PERFORMANCE
+13.00% -
YEAR-TO-DATE PERFORMANCE
+31.68% -
1 YEAR PERFORMANCE
+64.87%
Taylor Morrison Home Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $69.72 | $70.27 (0.79%) | $71.07 | $69.02 | 946,400 | $7.41 B |
| 09/26/2024 | $68.69 | $68.87 (0.26%) | $69.15 | $68.22 | 916,787 | $7.27 B |
| 09/25/2024 | $68.69 | $68.04 (-0.95%) | $69.29 | $67.81 | 791,308 | $7.18 B |
| 09/24/2024 | $70.16 | $69.60 (-0.8%) | $70.51 | $68.86 | 729,814 | $7.34 B |
| 09/23/2024 | $70.66 | $70.19 (-0.67%) | $71.31 | $69.57 | 697,200 | $7.41 B |
| 09/20/2024 | $70.42 | $69.87 (-0.78%) | $71.49 | $69.73 | 3.13 M | $7.37 B |
| 09/19/2024 | $71.57 | $71.86 (0.41%) | $71.95 | $70.36 | 1.17 M | $7.58 B |
| 09/18/2024 | $69.71 | $69.70 (-0.01%) | $71.69 | $68.86 | 1.33 M | $7.35 B |
| 09/17/2024 | $69.76 | $69.74 (-0.03%) | $69.88 | $68.35 | 847,900 | $7.36 B |
| 09/16/2024 | $69.11 | $68.80 (-0.45%) | $69.77 | $67.72 | 576,800 | $7.26 B |
| 09/13/2024 | $67.33 | $68.66 (1.98%) | $68.90 | $66.77 | 736,126 | $7.24 B |
| 09/12/2024 | $63.98 | $65.30 (2.06%) | $66.09 | $63.95 | 1.03 M | $6.89 B |
| 09/11/2024 | $63.55 | $63.63 (0.13%) | $64.09 | $62.16 | 1.18 M | $6.71 B |
| 09/10/2024 | $64.49 | $64.33 (-0.25%) | $64.65 | $63.25 | 630,744 | $6.79 B |
| 09/09/2024 | $64.23 | $64.04 (-0.3%) | $65.10 | $63.61 | 866,200 | $6.76 B |
| 09/06/2024 | $64.39 | $64.15 (-0.37%) | $65.91 | $64.12 | 650,553 | $6.77 B |
| 09/05/2024 | $64.72 | $64.02 (-1.08%) | $65.27 | $63.80 | 808,119 | $6.75 B |
| 09/04/2024 | $64.81 | $64.72 (-0.14%) | $65.30 | $63.70 | 616,400 | $6.83 B |
| 09/03/2024 | $67.04 | $65.43 (-2.4%) | $67.78 | $64.97 | 782,700 | $6.90 B |
| 08/30/2024 | $67.06 | $67.33 (0.4%) | $67.61 | $66.05 | 654,017 | $7.10 B |
| 08/29/2024 | $67.00 | $66.59 (-0.61%) | $67.17 | $65.65 | 810,102 | $7.03 B |
| 08/28/2024 | $66.68 | $66.42 (-0.39%) | $67.19 | $65.88 | 647,800 | $7.01 B |
| 08/27/2024 | $67.20 | $67.09 (-0.16%) | $67.55 | $66.58 | 674,200 | $7.08 B |
| 08/26/2024 | $69.30 | $67.86 (-2.08%) | $69.42 | $67.77 | 571,100 | $7.16 B |
| 08/23/2024 | $66.07 | $68.66 (3.92%) | $68.79 | $65.54 | 627,843 | $7.24 B |
| 08/22/2024 | $64.87 | $65.27 (0.62%) | $65.53 | $64.63 | 523,100 | $6.89 B |
| 08/21/2024 | $63.92 | $64.90 (1.53%) | $65.22 | $63.40 | 659,500 | $6.85 B |
| 08/20/2024 | $63.51 | $62.99 (-0.82%) | $64.18 | $62.71 | 652,049 | $6.65 B |
| 08/19/2024 | $63.36 | $63.48 (0.19%) | $63.82 | $62.47 | 959,242 | $6.70 B |
| 08/16/2024 | $61.49 | $61.57 (0.13%) | $62.96 | $61.35 | 685,100 | $6.50 B |
| 08/15/2024 | $61.44 | $61.76 (0.52%) | $61.87 | $60.23 | 985,792 | $6.52 B |
| 08/14/2024 | $61.04 | $60.34 (-1.15%) | $61.08 | $59.76 | 745,400 | $6.37 B |
| 08/13/2024 | $60.51 | $60.55 (0.07%) | $61.16 | $59.62 | 793,300 | $6.39 B |
| 08/12/2024 | $60.58 | $59.87 (-1.17%) | $60.60 | $59.45 | 658,800 | $6.32 B |
| 08/09/2024 | $60.10 | $60.42 (0.53%) | $60.84 | $59.45 | 768,200 | $6.37 B |
| 08/08/2024 | $59.61 | $59.87 (0.44%) | $60.47 | $58.92 | 929,808 | $6.32 B |
| 08/07/2024 | $62.44 | $58.79 (-5.85%) | $63.05 | $58.60 | 1.31 M | $6.20 B |
| 08/06/2024 | $61.13 | $61.59 (0.75%) | $63.01 | $60.10 | 750,600 | $6.50 B |
| 08/05/2024 | $60.01 | $61.47 (2.43%) | $62.74 | $59.17 | 1.04 M | $6.49 B |
| 08/02/2024 | $62.72 | $64.34 (2.58%) | $64.38 | $62.14 | 1.09 M | $6.79 B |
| 08/01/2024 | $67.46 | $65.28 (-3.23%) | $68.04 | $64.59 | 822,600 | $6.89 B |
| 07/31/2024 | $68.40 | $67.08 (-1.93%) | $69.62 | $66.87 | 1.12 M | $7.08 B |
| 07/30/2024 | $68.07 | $68.08 (0.01%) | $68.49 | $66.72 | 760,935 | $7.18 B |
| 07/29/2024 | $67.75 | $67.77 (0.03%) | $68.18 | $66.80 | 672,500 | $7.15 B |
| 07/26/2024 | $67.21 | $67.29 (0.12%) | $68.92 | $66.79 | 933,700 | $7.10 B |
| 07/25/2024 | $65.34 | $65.52 (0.28%) | $67.34 | $64.41 | 1.27 M | $6.91 B |
| 07/24/2024 | $65.30 | $65.58 (0.43%) | $67.60 | $65.30 | 1.39 M | $6.92 B |
| 07/23/2024 | $64.63 | $65.93 (2.01%) | $66.65 | $64.44 | 852,807 | $6.96 B |
| 07/22/2024 | $64.68 | $65.47 (1.22%) | $65.52 | $63.33 | 661,444 | $6.91 B |
| 07/19/2024 | $64.39 | $64.30 (-0.14%) | $65.12 | $63.77 | 599,084 | $6.85 B |
| 07/18/2024 | $64.65 | $64.63 (-0.03%) | $67.66 | $64.31 | 763,292 | $6.88 B |
| 07/17/2024 | $64.59 | $64.37 (-0.34%) | $65.51 | $64.22 | 1.00 M | $6.85 B |
| 07/16/2024 | $62.52 | $65.29 (4.43%) | $65.53 | $62.17 | 979,031 | $6.95 B |
| 07/15/2024 | $61.56 | $61.44 (-0.19%) | $62.60 | $61.28 | 796,228 | $6.54 B |
| 07/12/2024 | $60.00 | $61.03 (1.72%) | $61.66 | $60.00 | 922,703 | $6.50 B |
| 07/11/2024 | $57.46 | $59.36 (3.31%) | $59.42 | $57.26 | 1.12 M | $6.32 B |
| 07/10/2024 | $54.28 | $55.17 (1.64%) | $55.27 | $54.28 | 643,627 | $5.87 B |
| 07/09/2024 | $53.50 | $53.90 (0.75%) | $54.34 | $53.33 | 887,270 | $5.74 B |
| 07/08/2024 | $54.04 | $53.83 (-0.39%) | $54.66 | $53.22 | 748,763 | $5.73 B |
| 07/05/2024 | $53.75 | $53.53 (-0.41%) | $54.12 | $53.17 | 659,906 | $5.70 B |
| 07/03/2024 | $53.77 | $53.94 (0.32%) | $54.78 | $53.61 | 353,661 | $5.74 B |
| 07/02/2024 | $53.75 | $53.89 (0.26%) | $54.03 | $53.24 | 726,615 | $5.74 B |
| 07/01/2024 | $55.74 | $54.28 (-2.62%) | $55.87 | $53.94 | 822,675 | $5.78 B |