Get the Stockscreener App
69.21
1.16%
-0.81
After Hours:
69.21
Taylor Morrison Home Corp Stock (TMHC) Price History
The historical daily chart and data for Taylor Morrison Home Corp stock (TMHC), show that the latest closing stock price as of November 18, 2024, is $69.21.
- Taylor Morrison Home Corp all-time high stock price is $74.69, occurred on November 11, 2024.
- The lowest Taylor Morrison Home Corp stock price recorded was $6.395 on March 19, 2020. Since then, Taylor Morrison Home Corp's stock price has risen over 982.25% to $69.21 now.
- The 52-week high stock price for TMHC is $74.69, representing a 7.92% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for TMHC is $44.32, indicating a -35.96% decrease from the current share price, occurred on November 28, 2023.
- The closing price of Taylor Morrison Home Corp (TMHC) stock in the beginning of 2023 was $33.75. The stock closed the year at $30.35, a loss of over -10.07% for the year.
The table below shows more information about TMHC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $70.02 | $68.40 | $1.62 | 755,590.0 | -1.16% |
| Nov 15, 2024 | $70.80 | $69.48 | $1.32 | 501,288.0 | -0.23% |
| Nov 14, 2024 | $71.16 | $69.63 | $1.53 | 733,494.0 | +0.56% |
| Nov 13, 2024 | $71.55 | $69.47 | $2.08 | 546,138.0 | -0.58% |
| Nov 12, 2024 | $73.14 | $69.94 | $3.20 | 1,206,772.0 | -3.77% |
| Nov 11, 2024 | $74.69 | $72.79 | $1.90 | 977,321.0 | -0.53% |
| Nov 08, 2024 | $73.74 | $71.45 | $2.28 | 1,289,463.0 | +2.57% |
| Nov 07, 2024 | $72.29 | $70.61 | $1.68 | 819,758.0 | +1.19% |
| Nov 06, 2024 | $71.87 | $68.32 | $3.55 | 1,164,196.0 | -1.44% |
| Nov 05, 2024 | $71.74 | $69.56 | $2.18 | 730,737.0 | +2.25% |
| Nov 04, 2024 | $71.91 | $68.91 | $3.00 | 581,266.0 | +2.07% |
| Nov 01, 2024 | $70.09 | $68.47 | $1.62 | 479,886.0 | +0.28% |
| Oct 31, 2024 | $69.38 | $68.15 | $1.23 | 598,220.0 | -1.33% |
| Oct 30, 2024 | $70.86 | $69.13 | $1.73 | 790,809.0 | -0.53% |
| Oct 29, 2024 | $69.82 | $64.95 | $4.87 | 1,532,840.0 | -0.14% |
| Oct 28, 2024 | $70.30 | $69.16 | $1.14 | 707,166.0 | +2.00% |
| Oct 25, 2024 | $69.74 | $68.38 | $1.36 | 718,696.0 | +0.23% |
| Oct 24, 2024 | $69.18 | $67.73 | $1.45 | 1,325,757.0 | +1.73% |
| Oct 23, 2024 | $68.27 | $66.05 | $2.22 | 1,479,244.0 | +3.64% |
| Oct 22, 2024 | $66.55 | $64.84 | $1.71 | 1,133,003.0 | -4.14% |
Taylor Morrison Home Corp Stock (TMHC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Taylor Morrison Home Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TMHC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Taylor Morrison Home Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Taylor Morrison Home Corp Stock (TMHC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $74.69 | $68.32 | $6.37 | 10,541,499.0 | +1.04% |
| Oct, 2024 | $71.42 | $64.84 | $6.58 | 15,889,454.0 | -2.50% |
| Sep, 2024 | $71.95 | $62.16 | $9.79 | 16,661,004.0 | +4.35% |
| Aug, 2024 | $69.42 | $58.60 | $10.82 | 16,183,010.0 | +0.37% |
| Jul, 2024 | $69.62 | $53.17 | $16.45 | 17,802,532.0 | +21.00% |
| Jun, 2024 | $59.42 | $53.60 | $5.82 | 17,083,847.0 | -4.13% |
| May, 2024 | $62.10 | $55.34 | $6.76 | 12,963,326.0 | +3.25% |
| Apr, 2024 | $62.46 | $53.59 | $8.87 | 16,126,228.0 | -9.91% |
| Mar, 2024 | $62.64 | $55.68 | $6.96 | 15,113,458.0 | +9.82% |
| Feb, 2024 | $57.35 | $51.18 | $6.17 | 16,241,631.0 | +8.57% |
| Jan, 2024 | $55.47 | $50.00 | $5.47 | 15,804,425.0 | -2.27% |
Taylor Morrison Home Corp Stock (TMHC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $54.48 | $45.06 | $9.42 | 18,262,078.0 | +18.29% |
| Nov, 2023 | $46.05 | $37.80 | $8.25 | 16,565,635.0 | +17.69% |
| Oct, 2023 | $43.51 | $37.23 | $6.28 | 19,338,671.0 | -10.07% |
| Sep, 2023 | $48.33 | $42.21 | $6.12 | 14,749,401.0 | -10.11% |
| Aug, 2023 | $49.40 | $43.44 | $5.96 | 17,816,876.0 | -2.11% |
| Jul, 2023 | $52.09 | $45.51 | $6.58 | 19,580,635.0 | -0.72% |
| Jun, 2023 | $48.95 | $42.20 | $6.75 | 26,776,877.0 | +14.94% |
| May, 2023 | $45.51 | $41.18 | $4.33 | 25,607,825.0 | -1.53% |
| Apr, 2023 | $43.13 | $36.15 | $6.98 | 19,688,262.0 | +12.62% |
| Mar, 2023 | $38.29 | $34.10 | $4.19 | 21,133,843.0 | +6.78% |
| Feb, 2023 | $37.65 | $34.55 | $3.10 | 17,763,634.0 | +0.08% |
| Jan, 2023 | $35.80 | $30.50 | $5.30 | 18,617,048.0 | +17.96% |
Taylor Morrison Home Corp Stock (TMHC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $32.77 | $28.78 | $3.99 | 17,668,895.0 | -0.13% |
| Nov, 2022 | $30.40 | $24.60 | $5.80 | 20,431,980.0 | +15.38% |
| Oct, 2022 | $27.60 | $23.51 | $4.09 | 25,989,932.0 | +12.95% |
| Sep, 2022 | $25.96 | $22.64 | $3.32 | 28,858,519.0 | -7.13% |
| Aug, 2022 | $29.44 | $25.08 | $4.36 | 22,655,141.0 | -12.51% |
| Jul, 2022 | $28.74 | $23.50 | $5.24 | 18,549,785.0 | +22.86% |
| Jun, 2022 | $29.31 | $20.05 | $9.26 | 30,586,287.0 | -19.36% |
| May, 2022 | $29.75 | $25.36 | $4.39 | 24,327,647.0 | +10.61% |
| Apr, 2022 | $28.82 | $25.02 | $3.80 | 23,151,837.0 | -3.78% |
| Mar, 2022 | $33.42 | $27.20 | $6.22 | 26,029,367.0 | -7.73% |
| Feb, 2022 | $31.48 | $26.14 | $5.34 | 23,169,908.0 | -3.88% |
| Jan, 2022 | $35.17 | $28.06 | $7.11 | 17,381,922.0 | -12.21% |
1.10%
2.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):