Taylor Morrison Home Corporation Common Stock (TMHC)

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

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	58.64	59.72	58.28	59.27	2,345,110	59.27
10/30/2025	58.57	60.12	58.57	59.14	1,213,724	59.14
10/29/2025	59.19	60.34	58.36	59.08	1,331,544	59.08
10/28/2025	58.23	60.38	57.67	59.85	1,101,217	59.85
10/27/2025	60.12	60.76	59.44	59.83	1,023,075	59.83
10/24/2025	61.84	62.08	60.30	60.35	1,172,929	60.35
10/23/2025	60.31	61.56	59.74	61.08	1,495,321	61.08
10/22/2025	62.18	62.79	59.84	60.57	2,383,712	60.57
10/21/2025	61.25	63.39	61.10	62.60	1,411,576	62.60
10/20/2025	62.08	62.66	61.44	62.13	1,721,687	62.13
10/17/2025	61.64	62.49	60.88	61.80	1,995,921	61.80
10/16/2025	62.62	62.92	60.78	61.74	2,042,977	61.74
10/15/2025	62.94	63.80	62.24	62.61	965,230	62.61
10/14/2025	60.11	63.16	60.01	62.94	1,148,040	62.94
10/13/2025	61.35	61.49	60.14	60.60	951,239	60.60
10/10/2025	62.54	62.54	61.06	61.30	887,482	61.30
10/09/2025	62.66	62.66	61.10	62.01	1,542,468	62.01
10/08/2025	63.78	0.00	63.78	62.96	1,070,216	62.96
10/07/2025	65.48	65.83	63.24	63.36	1,227,784	63.36
10/06/2025	67.86	67.86	66.18	66.47	917,685	66.47
10/03/2025	67.64	68.55	67.41	67.93	745,511	67.93
10/02/2025	66.83	67.29	66.18	67.20	601,935	67.20
10/01/2025	65.93	67.32	65.89	67.14	632,506	67.14
9/30/2025	66.19	66.86	65.29	66.01	747,107	66.01
9/29/2025	66.44	66.67	65.70	66.44	627,717	66.44
9/26/2025	65.35	66.69	65.20	66.25	744,624	66.25
9/25/2025	65.75	66.86	65.04	65.11	989,914	65.11
9/24/2025	65.44	67.19	65.44	66.40	675,938	66.40
9/23/2025	66.22	66.70	65.52	65.98	1,093,408	65.98
9/22/2025	67.85	67.85	65.75	65.95	1,379,071	65.95
9/19/2025	68.58	69.33	67.53	67.76	2,298,867	67.76
9/18/2025	68.11	69.35	67.79	69.20	1,252,652	69.20
9/17/2025	68.78	71.14	67.47	68.19	1,307,724	68.19
9/16/2025	68.87	68.87	67.14	68.25	1,164,633	68.25
9/15/2025	70.07	70.10	68.17	68.73	1,660,127	68.73
9/12/2025	70.10	71.05	69.58	69.65	1,231,616	69.65
9/11/2025	70.00	71.27	69.77	71.13	956,041	71.13
9/10/2025	70.29	70.58	68.98	69.69	734,039	69.69
9/09/2025	71.24	71.45	69.22	70.00	1,104,041	70.00
9/08/2025	71.49	71.93	70.82	71.90	948,387	71.90
9/05/2025	71.55	72.50	70.52	71.84	1,368,166	71.84
9/04/2025	68.11	70.30	68.05	70.10	1,406,700	70.10
9/03/2025	66.58	68.00	66.46	67.49	753,058	67.49
9/02/2025	66.14	67.12	66.14	66.72	628,312	66.72
8/29/2025	67.30	67.58	66.72	67.37	888,914	67.37
8/28/2025	67.61	67.71	66.22	67.31	626,725	67.31
8/27/2025	67.10	67.76	66.82	67.32	719,046	67.32
8/26/2025	68.00	68.21	67.36	67.38	1,972,501	67.38
8/25/2025	68.92	68.93	67.95	68.00	841,046	68.00
8/22/2025	66.47	70.50	65.63	69.44	1,928,815	69.44
8/21/2025	66.29	66.58	64.81	65.82	1,549,556	65.82
8/20/2025	68.69	69.24	66.40	66.69	1,397,583	66.69
8/19/2025	68.57	69.78	68.53	68.79	1,337,315	68.79
8/18/2025	68.28	68.64	67.69	68.11	1,243,608	68.11
8/15/2025	68.93	68.93	67.20	67.98	788,169	67.98
8/14/2025	67.76	68.75	66.93	68.00	1,005,202	68.00
8/13/2025	66.43	69.84	66.39	69.33	1,905,470	69.33
8/12/2025	64.95	66.34	64.19	66.09	894,491	66.09
8/11/2025	65.02	65.61	63.30	64.12	801,289	64.12
8/08/2025	64.36	64.97	64.05	64.96	646,127	64.96
8/07/2025	65.30	65.84	64.03	64.32	632,549	64.32
8/06/2025	64.95	65.52	64.40	64.55	924,213	64.55
8/05/2025	62.81	66.08	62.81	64.78	1,649,926	64.78
8/04/2025	61.90	63.30	61.79	63.06	883,431	63.06
8/01/2025	59.74	61.97	59.52	61.71	1,392,083	61.71