TMHC - Taylor Morrison Home Corp
63.24
-1.090 -1.724%
Share volume: 1,339,214
Last Updated: 04-24-2026
Construction/Operative Builders:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$64.33
-1.09
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $64.20 | $64.20 | $64.59 | $64.59 | $63.18 | $63.18 | $63.24 | $63.24 | 1,339,214 | $1,129,248.00 |
| 04-23-2026 | $65.07 | $65.07 | $65.33 | $65.33 | $63.41 | $63.41 | $64.33 | $64.33 | 1,711,803 | $1,711,803.00 |
| 04-22-2026 | $64.66 | $64.66 | $66.80 | $66.80 | $62.99 | $62.99 | $65.00 | $65.00 | 1,905,143 | $1,905,143.00 |
| 04-21-2026 | $63.40 | $63.40 | $64.07 | $64.07 | $61.53 | $61.53 | $61.94 | $61.94 | 1,392,281 | $1,392,281.00 |
| 04-20-2026 | $60.34 | $60.34 | $62.12 | $62.12 | $60.31 | $60.31 | $61.87 | $61.87 | 1,412,007 | $1,412,007.00 |
| 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 |