Taylor Morrison Home Corporation (TMHC) Stock Price History
Historical prices from 2013 to 2026
Loading 10-year price history...
TMHC Historical Performance
Short-Term Returns
TMHC Stock Price Trajectory (2013–2026)
As of May 8, 2026, Taylor Morrison Home Corporation (TMHC) trades at $59.47, representing a +2.0% return over the past year. The stock has delivered a +85.7% total return over five years (+13.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $75.49 on November 25, 2024. From this peak, TMHC has corrected -21.2%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers DHI (+18.9% 1Y), LEN (-18.6% 1Y), and PHM (+15.4% 1Y), TMHC has underperformed the peer group average. Compare TMHC vs DHI →
TMHC Historical Price Data (2025–2026)
Showing 30 of 3,291 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 60.63 | 61.16 | 59.01 | 59.47 | 867K | -1.46% |
| 2026-05-06 | 60.71 | 62.06 | 59.88 | 60.35 | 960K | +1.53% |
| 2026-05-05 | 59.00 | 59.79 | 58.48 | 59.44 | 587K | +1.47% |
| 2026-05-04 | 59.52 | 59.70 | 58.33 | 58.58 | 956K | -3.00% |
| 2026-05-01 | 61.14 | 61.44 | 60.02 | 60.39 | 677K | -0.58% |
| 2026-04-30 | 61.37 | 61.37 | 60.28 | 60.74 | 815K | +0.13% |
| 2026-04-29 | 62.50 | 63.41 | 60.49 | 60.66 | 886K | -3.52% |
| 2026-04-28 | 63.61 | 63.84 | 62.52 | 62.87 | 1.04M | -0.14% |
| 2026-04-27 | 63.02 | 64.14 | 62.72 | 62.96 | 758K | -0.44% |
| 2026-04-24 | 64.20 | 64.58 | 63.21 | 63.24 | 1.08M | -1.69% |
| 2026-04-23 | 65.33 | 65.33 | 63.41 | 64.33 | 1.69M | -1.03% |
| 2026-04-22 | 64.66 | 66.80 | 62.98 | 65.00 | 1.88M | +4.94% |
| 2026-04-21 | 63.74 | 64.07 | 61.55 | 61.94 | 1.36M | +0.11% |
| 2026-04-20 | 60.47 | 62.06 | 60.31 | 61.87 | 1.34M | +2.03% |
| 2026-04-17 | 58.88 | 61.03 | 58.29 | 60.64 | 1.52M | +5.66% |
| 2026-04-16 | 57.86 | 58.51 | 57.39 | 57.39 | 1.31M | -0.61% |
| 2026-04-15 | 59.20 | 59.20 | 57.35 | 57.74 | 1.57M | -2.96% |
| 2026-04-14 | 59.93 | 60.41 | 59.46 | 59.50 | 1.32M | -1.33% |
| 2026-04-13 | 59.08 | 60.42 | 58.44 | 60.30 | 982K | +1.50% |
| 2026-04-10 | 60.21 | 60.27 | 59.21 | 59.41 | 920K | -1.44% |
| 2026-04-09 | 58.51 | 60.53 | 58.51 | 60.28 | 1.71M | +2.15% |
| 2026-04-08 | 58.28 | 59.78 | 57.81 | 59.01 | 2.12M | +5.49% |
| 2026-04-07 | 57.28 | 57.60 | 55.26 | 55.94 | 1.85M | -4.54% |
| 2026-04-06 | 57.49 | 58.63 | 57.33 | 58.60 | 691K | +1.00% |
| 2026-04-02 | 57.40 | 59.04 | 57.12 | 58.02 | 771K | -0.50% |
| 2026-04-01 | 58.08 | 58.91 | 57.66 | 58.31 | 1.10M | +0.12% |
| 2026-03-31 | 58.12 | 59.34 | 57.26 | 58.24 | 988K | +1.80% |
| 2026-03-30 | 58.31 | 58.40 | 57.00 | 57.21 | 1.08M | -0.21% |
| 2026-03-27 | 58.64 | 58.87 | 57.33 | 57.33 | 1.02M | -2.65% |
| 2026-03-26 | 59.01 | 59.95 | 58.87 | 58.89 | 892K | -1.06% |
See TMHC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TMHC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TMHC vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonTMHC — Frequently Asked Questions
Quick answers to the most common questions about buying TMHC stock.
How has TMHC stock performed recently?
TMHC returned +2.0% over the past year, beating its 5-year annualized CAGR of +13.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is TMHC's all-time high price?
Taylor Morrison Home Corporation reached $75.49 on 2024-11-25. The 52-week high is $72.50. Current 1-year return of +2.0% places the stock closer to 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.