Taylor Morrison Home Corporation Common Stock (TMHC)

64.46Last Price

-2.12 (-3.18%)Change

Taylor Morrison Home Corp is a prominent homebuilder engaged in the design, construction, and sale of residential properties across various markets in the United States

The company specializes in creating a diverse range of housing options, including single-family homes, townhomes, and condominiums, catering to a variety of buyers, from first-time homeowners to luxury estate seekers. In addition to homebuilding, Taylor Morrison emphasizes customer service and community development, often incorporating amenities and features that enhance the living experience within the neighborhoods they create. They also focus on sustainability and energy-efficient practices in their construction processes, reflecting a commitment to responsible building practices and environmental stewardship.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	65.76	65.81	64.09	64.46	838,977	64.46
1/30/2025	64.96	67.40	64.89	66.58	703,066	66.58
1/29/2025	66.44	66.74	63.66	64.41	1,249,798	64.41
1/28/2025	66.75	67.09	66.06	66.48	1,150,685	66.48
1/27/2025	65.71	68.23	65.71	67.02	1,028,728	67.02
1/24/2025	66.02	66.21	65.07	65.53	581,620	65.53
1/23/2025	65.99	66.95	65.38	66.16	1,016,522	66.16
1/22/2025	65.36	66.12	65.03	66.12	565,367	66.12
1/21/2025	66.89	67.43	65.52	65.70	806,258	65.70
1/17/2025	67.48	67.92	64.94	65.67	917,430	65.67
1/16/2025	65.35	66.47	64.64	66.38	1,047,114	66.38
1/15/2025	66.31	66.40	64.56	65.41	1,009,245	65.41
1/14/2025	63.31	63.60	61.75	63.31	1,003,775	63.31
1/13/2025	59.11	61.34	58.98	61.26	994,510	61.26
1/10/2025	59.84	60.31	58.85	59.11	1,060,187	59.11
1/08/2025	60.25	61.00	59.05	60.95	956,705	60.95
1/07/2025	60.85	61.09	59.60	60.00	737,075	60.00
1/06/2025	61.37	62.29	60.49	60.74	616,989	60.74
1/03/2025	60.91	61.59	60.58	61.11	546,788	61.11
1/02/2025	61.69	62.43	60.31	60.55	689,006	60.55
12/31/2024	61.10	0.00	61.21	61.21	0	61.21
12/30/2024	60.83	61.35	60.03	61.10	751,717	61.10
12/27/2024	61.13	61.53	60.23	60.64	583,221	60.64
12/26/2024	60.64	61.47	60.39	61.25	496,097	61.25
12/24/2024	60.38	61.23	60.31	61.16	467,421	61.16
12/23/2024	59.41	60.73	59.20	60.57	954,822	60.57
12/20/2024	59.03	60.43	58.72	59.73	2,809,800	59.73
12/19/2024	59.98	60.80	58.94	59.20	1,174,217	59.20
12/18/2024	64.01	64.36	60.97	61.14	1,290,804	61.14
12/17/2024	64.43	64.94	63.45	63.84	835,017	63.84
12/16/2024	64.78	65.54	64.30	64.62	1,072,279	64.62
12/13/2024	66.26	66.48	64.23	64.72	673,652	64.72
12/12/2024	67.22	67.62	66.35	67.17	762,579	67.17
12/11/2024	69.56	69.85	67.38	67.47	674,598	67.47
12/10/2024	68.11	69.11	67.22	68.25	809,579	68.25
12/09/2024	69.82	70.00	69.14	69.42	542,330	69.42
12/06/2024	70.44	71.09	68.24	68.89	724,092	68.89
12/05/2024	70.45	70.83	68.89	69.31	970,888	69.31
12/04/2024	72.14	72.42	70.13	70.42	840,250	70.42
12/03/2024	73.56	73.58	72.37	72.86	588,355	72.86
12/02/2024	73.47	74.09	72.71	73.18	604,978	73.18
11/29/2024	75.05	75.32	73.45	73.87	295,507	73.87
11/27/2024	75.28	75.42	73.55	74.01	514,321	74.01
11/26/2024	73.99	74.54	73.02	74.13	720,145	74.13
11/25/2024	72.38	75.49	72.22	74.80	1,445,973	74.80
11/22/2024	70.12	71.19	69.84	71.08	505,863	71.08
11/21/2024	69.81	70.60	69.33	69.44	611,576	69.44
11/20/2024	69.28	69.92	68.92	69.30	817,420	69.30
11/19/2024	68.96	69.67	68.01	69.53	608,681	69.53
11/18/2024	69.36	70.02	68.40	69.21	849,000	69.21
11/15/2024	70.05	70.80	69.48	70.02	519,815	70.02
11/14/2024	70.15	71.16	69.63	70.18	769,071	70.18
11/13/2024	71.37	71.55	69.47	69.79	568,041	69.79
11/12/2024	72.77	73.14	69.94	70.20	1,233,429	70.20
11/11/2024	73.92	74.69	72.79	72.95	1,073,302	72.95
11/08/2024	71.69	73.74	71.45	73.34	1,324,200	73.34
11/07/2024	70.61	72.29	70.61	71.50	865,584	71.50
11/06/2024	70.68	71.87	68.32	70.66	1,204,576	70.66
11/05/2024	69.56	71.74	69.56	71.69	769,800	71.69
11/04/2024	69.03	71.91	68.91	70.11	599,836	70.11
11/01/2024	69.10	70.09	68.47	68.69	539,860	68.69