TMHC - Taylor Morrison Home Corp
57.33
-1.560 -2.721%
Share volume: 1,048,888
Last Updated: 03-27-2026
Construction/Operative Builders:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$58.89
-1.56
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $58.57 | $58.57 | $58.87 | $58.87 | $57.30 | $57.30 | $57.33 | $57.33 | 1,048,888 | $1,041,980.00 |
| 03-26-2026 | $59.01 | $59.01 | $59.95 | $59.95 | $58.87 | $58.87 | $58.89 | $58.89 | 964,679 | $964,679.00 |
| 03-25-2026 | $60.13 | $60.13 | $60.16 | $60.16 | $57.83 | $57.83 | $59.52 | $59.52 | 781,365 | $781,365.00 |
| 03-24-2026 | $58.55 | $58.55 | $59.63 | $59.63 | $58.01 | $58.01 | $58.92 | $58.92 | 1,023,326 | $1,023,326.00 |
| 03-23-2026 | $58.94 | $58.94 | $59.94 | $59.94 | $58.66 | $58.66 | $59.32 | $59.32 | 1,160,604 | $1,160,604.00 |
| 03-20-2026 | $58.38 | $58.38 | $58.38 | $58.38 | $56.80 | $56.80 | $57.30 | $57.30 | 2,184,151 | $2,184,151.00 |
| 03-19-2026 | $57.64 | $57.64 | $58.71 | $58.71 | $57.28 | $57.28 | $58.51 | $58.51 | 1,441,870 | $1,441,870.00 |
| 03-18-2026 | $59.75 | $59.75 | $60.18 | $60.18 | $57.71 | $57.71 | $58.14 | $58.14 | 1,365,179 | $1,365,179.00 |
| 03-17-2026 | $60.37 | $60.37 | $60.74 | $60.74 | $59.56 | $59.56 | $60.15 | $60.15 | 855,592 | $855,592.00 |
| 03-16-2026 | $59.65 | $59.65 | $60.16 | $60.16 | $59.23 | $59.23 | $59.98 | $59.98 | 1,121,382 | $1,121,382.00 |