Taylor Morrison Home Corporation Common Stock (TMHC)

Historical Prices For Taylor Morrison Home Corporation Common Stock (TMHC)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	58.49	59.48	56.86	57.59	1,180,916	57.59
4/02/2025	59.86	61.47	59.86	61.32	548,989	61.32
4/01/2025	60.34	60.95	59.41	60.60	596,279	60.60
3/31/2025	59.84	60.35	58.61	60.04	997,549	60.04
3/28/2025	61.49	61.56	59.39	59.98	862,073	59.98
3/27/2025	60.89	61.84	60.62	61.27	832,584	61.27
3/26/2025	60.78	61.72	60.42	60.89	472,550	60.89
3/25/2025	60.62	62.06	60.19	60.82	870,503	60.82
3/24/2025	60.49	61.35	60.20	61.30	1,076,813	61.30
3/21/2025	58.64	59.92	58.61	59.49	1,867,516	59.49
3/20/2025	59.79	61.77	59.79	60.78	1,167,699	60.78
3/19/2025	58.80	60.53	58.53	60.21	1,061,602	60.21
3/18/2025	58.60	59.38	58.32	58.67	907,185	58.67
3/17/2025	58.73	59.26	57.83	58.75	1,688,755	58.75
3/14/2025	58.49	58.87	57.03	58.69	1,527,142	58.69
3/13/2025	59.32	60.10	57.80	58.09	1,374,073	58.09
3/12/2025	61.07	61.13	58.83	59.48	1,351,930	59.48
3/11/2025	60.64	61.44	60.04	60.44	1,077,901	60.44
3/10/2025	61.41	63.07	60.56	60.56	1,384,980	60.56
3/07/2025	62.42	62.42	60.95	61.77	1,035,066	61.77
3/06/2025	61.80	64.14	61.00	62.29	1,563,339	62.29
3/05/2025	60.30	61.83	60.23	61.45	1,295,215	61.45
3/04/2025	59.82	61.02	59.41	60.25	1,599,479	60.25
3/03/2025	61.59	62.15	60.22	60.49	953,217	60.49
2/28/2025	61.10	61.95	60.73	61.64	983,749	61.64
2/27/2025	62.39	63.01	60.91	61.15	911,829	61.15
2/26/2025	63.49	63.82	62.19	62.30	826,737	62.30
2/25/2025	61.03	64.27	60.96	63.91	1,190,851	63.91
2/24/2025	60.70	61.44	60.29	60.58	1,414,791	60.58
2/21/2025	62.45	62.62	60.51	60.79	951,109	60.79
2/20/2025	61.68	62.46	60.81	61.98	1,540,799	61.98
2/19/2025	61.55	62.30	60.82	61.90	962,506	61.90
2/18/2025	63.46	63.72	61.86	63.02	954,451	63.02
2/14/2025	64.23	66.17	63.66	64.18	1,156,444	64.18
2/13/2025	64.58	65.61	63.89	63.95	1,542,689	63.95
2/12/2025	62.07	64.70	61.51	64.45	2,144,418	64.45
2/11/2025	62.00	63.15	61.81	62.39	1,244,322	62.39
2/10/2025	62.05	62.51	61.62	62.22	863,165	62.22
2/07/2025	64.06	64.06	61.32	61.62	1,005,781	61.62
2/06/2025	64.85	65.56	63.86	64.55	1,180,715	64.55
2/05/2025	65.43	65.78	64.38	64.80	1,014,804	64.80
2/04/2025	62.52	64.56	62.52	64.22	1,528,439	64.22
2/03/2025	63.17	64.03	62.26	62.88	934,404	62.88
1/31/2025	65.76	65.81	64.09	64.46	839,045	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