Taylor Morrison Home Corporation (TMHC) Stock Price History
Historical prices from 2013 to 2026
- 1M
- —
- 3M
- —
- YTD
- —
- 1Y
- —
- 3Y
- —
- 5Y
- —
Loading 10-year price history...
TMHC Historical Performance
TMHC Stock Price Trajectory (2013–2026)
As of November 8, 2026, Taylor Morrison Home Corporation (TMHC) trades at $72.45.
The stock reached its all-time high of $75.49 on November 25, 2024. From this peak, TMHC has corrected -4.0%.
When compared to Consumer Cyclical sector peers DHI (+4.9% 1Y), LEN (-26.3% 1Y), and PHM (+11.4% 1Y). Compare TMHC vs DHI →
TMHC Historical Price Data · from 2013
Rows 1–50 of 3,342| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-23 | 72.46 | 72.48 | 72.44 | 72.45 | 9.18M | -0.03% |
| 2026-07-22 | 72.47 | 72.48 | 72.46 | 72.47 | 1.78M | -0.01% |
| 2026-07-21 | 72.46 | 72.48 | 72.44 | 72.48 | 2.61M | +0.06% |
| 2026-07-20 | 72.43 | 72.46 | 72.41 | 72.44 | 3.16M | +0.43% |
| 2026-07-17 | 72.15 | 72.21 | 72.07 | 72.13 | 2.55M | -0.07% |
| 2026-07-16 | 71.95 | 72.18 | 71.92 | 72.18 | 2.93M | +0.45% |
| 2026-07-15 | 71.94 | 71.97 | 71.80 | 71.86 | 1.97M | -0.11% |
| 2026-07-14 | 71.94 | 71.96 | 71.88 | 71.94 | 1.55M | +0.10% |
| 2026-07-13 | 71.87 | 71.95 | 71.86 | 71.87 | 1.64M | +0.03% |
| 2026-07-10 | 71.85 | 71.94 | 71.81 | 71.85 | 1.49M | +0.07% |
| 2026-07-09 | 71.94 | 71.94 | 71.80 | 71.80 | 1.91M | -0.18% |
| 2026-07-08 | 71.77 | 71.97 | 71.75 | 71.93 | 2.99M | +0.22% |
| 2026-07-07 | 71.88 | 71.89 | 71.75 | 71.77 | 3.09M | -0.11% |
| 2026-07-06 | 71.85 | 71.88 | 71.73 | 71.85 | 3.11M | -0.01% |
| 2026-07-02 | 71.78 | 71.86 | 71.71 | 71.86 | 2.20M | +0.18% |
| 2026-07-01 | 71.76 | 71.87 | 71.71 | 71.73 | 5.17M | -0.01% |
| 2026-06-30 | 71.80 | 71.87 | 71.71 | 71.74 | 2.61M | -0.06% |
| 2026-06-29 | 71.84 | 71.93 | 71.75 | 71.78 | 3.35M | -0.04% |
| 2026-06-26 | 71.97 | 72.02 | 71.81 | 71.81 | 3.72M | -0.24% |
| 2026-06-25 | 72.00 | 72.07 | 71.90 | 71.98 | 1.93M | +0.07% |
| 2026-06-24 | 72.00 | 72.18 | 71.89 | 71.93 | 3.64M | +0.39% |
| 2026-06-23 | 71.83 | 71.83 | 71.64 | 71.65 | 1.83M | +0.07% |
| 2026-06-22 | 71.74 | 71.85 | 71.60 | 71.60 | 2.01M | +0.03% |
| 2026-06-18 | 71.77 | 71.96 | 71.56 | 71.58 | 4.37M | -0.01% |
| 2026-06-17 | 71.90 | 72.08 | 71.59 | 71.59 | 5.45M | -0.35% |
| 2026-06-16 | 71.99 | 72.26 | 71.84 | 71.84 | 3.08M | -0.15% |
| 2026-06-15 | 72.04 | 72.05 | 71.76 | 71.95 | 2.88M | +0.07% |
| 2026-06-12 | 71.71 | 71.92 | 71.57 | 71.90 | 5.33M | -0.01% |
| 2026-06-11 | 71.58 | 71.94 | 71.50 | 71.91 | 6.47M | +0.43% |
| 2026-06-10 | 71.58 | 71.60 | 71.45 | 71.60 | 7.73M | -0.06% |
| 2026-06-09 | 71.52 | 71.66 | 71.50 | 71.64 | 7.14M | +0.28% |
| 2026-06-08 | 71.54 | 71.57 | 71.44 | 71.44 | 5.64M | -0.13% |
| 2026-06-05 | 71.55 | 71.60 | 71.43 | 71.53 | 5.72M | +0.04% |
| 2026-06-04 | 71.58 | 71.66 | 71.50 | 71.50 | 5.71M | -0.06% |
| 2026-06-03 | 71.50 | 71.65 | 71.47 | 71.54 | 6.62M | +0.06% |
| 2026-06-02 | 71.57 | 71.65 | 71.43 | 71.50 | 13.85M | -0.07% |
| 2026-06-01 | 71.58 | 71.81 | 71.50 | 71.55 | 21.77M | +22.31% |
| 2026-05-29 | 58.73 | 59.87 | 58.37 | 58.50 | 1.31M | -0.39% |
| 2026-05-28 | 58.69 | 59.28 | 58.17 | 58.73 | 816K | -0.98% |
| 2026-05-27 | 59.30 | 60.79 | 58.98 | 59.31 | 824K | +1.21% |
| 2026-05-26 | 58.21 | 58.75 | 57.98 | 58.60 | 766K | +1.05% |
| 2026-05-22 | 57.83 | 58.19 | 57.21 | 57.99 | 768K | +0.35% |
| 2026-05-21 | 56.60 | 57.84 | 55.94 | 57.79 | 912K | +0.56% |
| 2026-05-20 | 55.44 | 57.53 | 54.84 | 57.47 | 1.22M | +4.15% |
| 2026-05-19 | 55.44 | 55.66 | 54.15 | 55.18 | 1.16M | -1.36% |
| 2026-05-18 | 55.28 | 56.45 | 55.17 | 55.94 | 1.26M | +2.10% |
| 2026-05-15 | 56.83 | 56.98 | 54.76 | 54.79 | 1.38M | -3.79% |
| 2026-05-14 | 57.37 | 57.84 | 56.42 | 56.95 | 1.12M | +0.30% |
| 2026-05-13 | 57.75 | 58.10 | 56.68 | 56.78 | 1.26M | -2.51% |
| 2026-05-12 | 59.45 | 59.73 | 58.12 | 58.24 | 1.16M | -1.79% |
TMHC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TMHC — Frequently Asked Questions
Quick answers to the most common questions about buying TMHC stock.
How has TMHC stock performed recently?
TMHC 1-year return: N/A. 5-year annualized CAGR: N/A. Current price is near the 200-day moving average.
What is TMHC's all-time high price?
Taylor Morrison Home Corporation reached $75.49 on 2024-11-25. The 52-week high is $0.00. Current 1-year return of N/A places the stock further from historical peaks.
Where can I download TMHC historical price data?
This page provides TMHC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.