TMHC - Taylor Morrison Home Corp.
61
-0.250 -0.410%
Share volume: 1,272,718
Last Updated: 03-09-2026
Construction/Operative Builders:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$61.25
-0.25
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $60.22 | $60.22 | $61.16 | $61.16 | $58.56 | $58.56 | $61.00 | $61.00 | 1,272,718 | $1,272,718.00 |
| 03-06-2026 | $60.98 | $60.98 | $61.37 | $61.37 | $59.78 | $59.78 | $61.25 | $61.25 | 1,292,251 | $1,292,251.00 |
| 03-05-2026 | $62.87 | $62.87 | $63.49 | $63.49 | $60.98 | $60.98 | $61.62 | $61.62 | 1,192,726 | $1,192,726.00 |
| 03-04-2026 | $64.01 | $64.01 | $64.01 | $64.01 | $62.93 | $62.93 | $63.53 | $63.53 | 910,765 | $910,765.00 |
| 03-03-2026 | $62.84 | $62.84 | $64.15 | $64.15 | $62.31 | $62.31 | $63.57 | $63.57 | 931,811 | $931,811.00 |
| 03-02-2026 | $64.63 | $64.63 | $64.96 | $64.96 | $63.75 | $63.75 | $64.59 | $64.59 | 682,758 | $682,758.00 |
| 02-27-2026 | $65.45 | $65.45 | $66.93 | $66.93 | $65.10 | $65.10 | $65.89 | $65.89 | 1,323,650 | $1,323,650.00 |
| 02-26-2026 | $65.82 | $65.82 | $66.09 | $66.09 | $64.98 | $64.98 | $65.81 | $65.81 | 787,306 | $787,306.00 |
| 02-25-2026 | $66.88 | $66.88 | $66.88 | $66.88 | $63.86 | $63.86 | $65.39 | $65.39 | 1,251,703 | $1,251,703.00 |
| 02-24-2026 | $66.67 | $66.67 | $68.04 | $68.04 | $66.29 | $66.29 | $66.89 | $66.89 | 1,015,287 | $1,015,287.00 |