TMHC - Taylor Morrison Home Corp
61.87
1.230 1.988%
Share volume: 1,374,462
Last Updated: 04-20-2026
Construction/Operative Builders:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$60.64
1.23
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $60.34 | $60.34 | $62.12 | $62.12 | $60.31 | $60.31 | $61.87 | $61.87 | 1,374,462 | $1,374,462.00 |
| 04-17-2026 | $58.88 | $58.88 | $61.03 | $61.03 | $58.29 | $58.29 | $60.64 | $60.64 | 1,566,230 | $1,566,230.00 |
| 04-16-2026 | $57.86 | $57.86 | $58.51 | $58.51 | $57.39 | $57.39 | $57.39 | $57.39 | 1,575,045 | $1,575,045.00 |
| 04-15-2026 | $59.20 | $59.20 | $59.20 | $59.20 | $57.35 | $57.35 | $57.74 | $57.74 | 2,298,406 | $2,298,406.00 |
| 04-14-2026 | $60.12 | $60.12 | $60.41 | $60.41 | $59.46 | $59.46 | $59.50 | $59.50 | 1,700,128 | $1,700,128.00 |
| 04-13-2026 | $58.98 | $58.98 | $60.42 | $60.42 | $58.44 | $58.44 | $60.30 | $60.30 | 2,446,426 | $2,446,426.00 |
| 04-10-2026 | $60.21 | $60.21 | $60.27 | $60.27 | $59.21 | $59.21 | $59.41 | $59.41 | 955,249 | $955,249.00 |
| 04-09-2026 | $58.51 | $58.51 | $60.53 | $60.53 | $58.51 | $58.51 | $60.28 | $60.28 | 2,134,202 | $2,134,202.00 |
| 04-08-2026 | $58.17 | $58.17 | $59.78 | $59.78 | $57.82 | $57.82 | $59.01 | $59.01 | 2,191,159 | $2,191,159.00 |
| 04-07-2026 | $57.28 | $57.28 | $57.60 | $57.60 | $55.26 | $55.26 | $55.94 | $55.94 | 1,981,537 | $1,981,537.00 |