Get the Stockscreener App
61.16
1.55%
-0.96
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 January 27, 2026, is $61.16.
- Taylor Morrison Home Corp all-time high stock price is $75.49, occurred on November 25, 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 856.37% to $61.16 now.
- The 52-week high stock price for TMHC is $72.50, representing a 18.54% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for TMHC is $51.90, indicating a -15.15% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Taylor Morrison Home Corp (TMHC) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $62.01 | $60.94 | $1.07 | 947,063.0 | -1.55% |
| Jan 26, 2026 | $62.48 | $61.35 | $1.13 | 821,138.0 | -0.19% |
| Jan 23, 2026 | $63.66 | $61.58 | $2.08 | 602,077.0 | -1.67% |
| Jan 22, 2026 | $65.53 | $62.73 | $2.81 | 951,916.0 | -1.65% |
| Jan 21, 2026 | $65.22 | $62.56 | $2.66 | 974,732.0 | +2.35% |
| Jan 20, 2026 | $63.45 | $61.70 | $1.75 | 1,019,647.0 | -0.62% |
| Jan 16, 2026 | $64.31 | $62.73 | $1.58 | 1,168,503.0 | -1.37% |
| Jan 15, 2026 | $64.51 | $62.96 | $1.55 | 604,855.0 | +1.07% |
| Jan 14, 2026 | $65.26 | $63.31 | $1.95 | 819,526.0 | -2.73% |
| Jan 13, 2026 | $65.64 | $64.55 | $1.09 | 732,631.0 | +0.52% |
| Jan 12, 2026 | $65.70 | $64.50 | $1.20 | 738,327.0 | -0.67% |
| Jan 09, 2026 | $65.59 | $61.62 | $3.97 | 1,317,663.0 | +7.61% |
| Jan 08, 2026 | $61.13 | $57.73 | $3.40 | 923,613.0 | +3.92% |
| Jan 07, 2026 | $60.36 | $57.96 | $2.40 | 1,292,783.0 | -1.10% |
| Jan 06, 2026 | $59.13 | $57.24 | $1.89 | 770,168.0 | +0.24% |
| Jan 05, 2026 | $59.56 | $58.10 | $1.46 | 1,235,214.0 | +0.20% |
| Jan 02, 2026 | $59.05 | $58.12 | $0.9325 | 565,334.0 | -0.07% |
| Dec 31, 2025 | $59.26 | $58.67 | $0.58 | 584,879.0 | -0.46% |
| Dec 30, 2025 | $59.24 | $58.73 | $0.515 | 480,553.0 | +0.03% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $65.70 | $57.24 | $8.46 | 16,432,253.0 | +3.89% |
Taylor Morrison Home Corp Stock (TMHC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $64.97 | $58.12 | $6.85 | 20,174,336.0 | -5.66% |
| Nov, 2025 | $63.73 | $56.62 | $7.11 | 16,436,182.0 | +5.77% |
| Oct, 2025 | $68.55 | $57.67 | $10.88 | 29,606,680.0 | -10.21% |
| Sep, 2025 | $72.50 | $65.04 | $7.46 | 22,681,966.0 | -2.02% |
| Aug, 2025 | $70.50 | $59.52 | $10.98 | 23,838,851.0 | +13.65% |
| Jul, 2025 | $67.34 | $59.00 | $8.34 | 27,411,723.0 | -3.48% |
| Jun, 2025 | $62.49 | $54.58 | $7.91 | 19,621,283.0 | +9.13% |
| May, 2025 | $62.35 | $55.26 | $7.09 | 18,304,501.0 | -1.87% |
| Apr, 2025 | $61.64 | $51.90 | $9.74 | 22,412,559.0 | -4.48% |
| Mar, 2025 | $64.14 | $57.03 | $7.11 | 22,885,680.0 | -2.60% |
| Feb, 2025 | $66.17 | $60.29 | $5.88 | 21,121,703.0 | -4.37% |
| Jan, 2025 | $68.23 | $58.85 | $9.38 | 16,316,558.0 | +5.31% |
Taylor Morrison Home Corp Stock (TMHC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $74.09 | $58.72 | $15.37 | 16,620,010.0 | -17.29% |
| Nov, 2024 | $75.49 | $68.01 | $7.48 | 15,028,250.0 | +7.84% |
| 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% |
3.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):