Taylor Morrison Home (TMHC) Stock Chart & Stock Price History → Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad) Free TMHC Stock Alerts $57.56 +1.28 (+2.27%) (As of 04/26/2024 08:53 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Taylor Morrison Home Stock Price Performance5 Day Performance+0.81%1 Month Performance-7.42%3 Month Performance+9.97%6 Month Performance+51.91%Year-To-Date Performance+7.89%1 Year Performance+33.58% Receive TMHC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Taylor Morrison Home and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Investing DailyHis win rate puts Warren Buffett to shame… Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.Click here now for the full story. TMHC Stock Chart for Monday, April, 29, 2024 TMHC Chart by TradingView Taylor Morrison Home Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/26/2024$56.28$57.56+2.27%$57.95$56.29529,371 shs$6.13 billion04/25/2024$56.32$56.28-0.07%$56.37$54.38536,704 shs$5.99 billion04/24/2024$57.10$56.32-1.37%$57.73$55.97599,679 shs$5.99 billion04/23/2024$55.09$57.10+3.65%$57.31$55.00715,624 shs$6.08 billion04/22/2024$54.22$55.09+1.60%$55.37$54.26534,465 shs$5.86 billion04/19/2024$54.03$54.19+0.30%$54.84$53.77698,508 shs$5.77 billion Get the Latest News and Ratings for TMHC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Taylor Morrison Home and its competitors with MarketBeat's FREE daily newsletter. 04/18/2024$53.80$54.03+0.43%$55.23$53.96986,542 shs$5.75 billion04/17/2024$54.32$53.80-0.96%$55.29$53.59703,003 shs$5.73 billion04/16/2024$55.66$54.32-2.41%$54.94$53.88991,060 shs$5.78 billion04/15/2024$56.79$55.66-1.99%$57.34$55.61617,893 shs$5.92 billion04/12/2024$56.83$56.79-0.07%$57.06$56.40549,658 shs$6.04 billion04/11/2024$56.28$56.83+0.98%$57.27$56.33557,745 shs$6.05 billion04/10/2024$59.01$56.28-4.63%$56.94$55.621.09 million shs$5.99 billion04/09/2024$58.97$59.01+0.07%$59.52$58.26642,264 shs$6.28 billion04/08/2024$59.65$58.97-1.14%$59.97$58.62912,573 shs$6.28 billion04/05/2024$59.02$59.65+1.07%$59.77$58.831.06 million shs$6.35 billion04/04/2024$59.50$59.02-0.81%$60.82$58.771.03 million shs$6.28 billion04/03/2024$58.76$59.50+1.26%$59.57$58.40632,486 shs$6.33 billion04/02/2024$61.18$58.76-3.96%$59.74$58.58758,262 shs$6.25 billion04/01/2024$62.17$61.18-1.59%$62.46$60.99551,141 shs$6.51 billion03/29/2024$62.17$62.17$62.64$61.41678,418 shs$6.62 billion03/28/2024$61.31$62.17+1.40%$62.64$61.41665,557 shs$6.62 billion03/27/2024$60.17$61.31+1.89%$61.41$60.46628,146 shs$6.53 billion03/26/2024$60.26$60.17-0.15%$60.93$60.14590,599 shs$6.40 billion03/25/2024$60.16$60.26+0.17%$60.96$59.83583,143 shs$6.41 billion03/22/2024$60.23$60.16-0.12%$60.57$59.91550,939 shs$6.40 billion03/21/2024$59.60$60.23+1.06%$60.75$60.02933,405 shs$6.41 billion03/20/2024$57.77$59.60+3.17%$59.91$57.36804,594 shs$6.34 billion03/19/2024$55.82$57.77+3.49%$57.84$55.83881,138 shs$6.15 billion03/18/2024$56.46$55.82-1.13%$57.34$55.68723,556 shs$5.94 billion03/15/2024$56.78$56.45-0.58%$57.34$56.131.94 million shs$6.01 billion03/14/2024$59.15$56.78-4.01%$58.98$56.04778,255 shs$6.04 billion03/13/2024$58.10$59.15+1.81%$59.83$58.08766,082 shs$6.30 billion03/12/2024$57.69$58.10+0.71%$58.34$57.00450,391 shs$6.18 billion03/11/2024$58.19$57.69-0.86%$58.14$56.90596,996 shs$6.14 billion03/08/2024$58.41$58.21-0.34%$59.56$57.97518,728 shs$6.20 billion03/07/2024$56.95$58.41+2.56%$59.08$57.661.05 million shs$6.22 billion03/06/2024$56.70$56.95+0.44%$57.97$56.80805,098 shs$6.06 billion03/05/2024$57.61$56.70-1.58%$58.27$56.41659,703 shs$6.03 billion03/04/2024$57.70$57.61-0.16%$58.83$57.44725,893 shs$6.13 billionForget AI, Imperium Is Expected to Grow 320,00% in 3 Years (Ad)If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)Watch my video for all of the details03/01/2024$56.52$57.70+2.09%$57.78$56.32627,917 shs$6.20 billion02/29/2024$55.25$56.52+2.30%$56.71$55.81810,448 shs$6.07 billion02/28/2024$55.74$55.25-0.88%$55.98$55.09608,088 shs$5.94 billion02/27/2024$56.20$55.74-0.82%$56.84$55.74912,387 shs$5.99 billion02/26/2024$56.48$56.20-0.50%$56.75$56.03686,342 shs$6.04 billion02/23/2024$55.93$56.48+0.99%$56.87$55.88664,252 shs$6.07 billion02/22/2024$55.55$55.93+0.68%$56.11$55.44806,249 shs$6.01 billion02/21/2024$54.22$55.55+2.45%$56.07$54.381.20 million shs$5.97 billion02/20/2024$54.75$54.22-0.97%$54.56$53.701.11 million shs$5.83 billion02/19/2024$54.75$54.75$56.50$54.71834,200 shs$5.88 billion02/16/2024$57.27$54.75-4.41%$56.43$54.72834,219 shs$5.88 billion02/15/2024$56.00$57.27+2.27%$57.35$55.98917,927 shs$6.15 billion02/14/2024$53.05$56.00+5.56%$56.03$53.671.44 million shs$6.02 billion02/13/2024$55.93$53.05-5.15%$53.88$52.721.10 million shs$5.70 billion02/12/2024$53.91$55.93+3.75%$56.11$54.10730,401 shs$6.01 billion02/09/2024$53.61$53.92+0.58%$53.99$52.99586,798 shs$5.79 billion02/08/2024$52.83$53.61+1.48%$53.67$52.75841,275 shs$5.76 billion02/07/2024$52.22$52.83+1.17%$53.05$52.39708,774 shs$5.68 billion02/06/2024$52.20$52.22+0.04%$52.67$51.54483,609 shs$5.61 billion02/05/2024$52.39$52.20-0.36%$52.44$51.18544,533 shs$5.61 billion02/02/2024$52.85$52.37-0.91%$52.98$51.56755,985 shs$5.63 billion02/01/2024$52.14$52.85+1.36%$53.30$51.73653,992 shs$5.68 billion01/31/2024$52.87$52.14-1.38%$53.57$52.07666,844 shs$5.60 billion01/30/2024$52.99$52.87-0.23%$53.82$52.75859,922 shs$5.68 billion01/29/2024$52.34$52.99+1.24%$53.33$52.11543,184 shs$5.69 billion Related Companies: Meritage Homes Stock Price Chart KB Home Stock Price Chart Tri Pointe Homes Stock Price Chart Dream Finders Homes Stock Price Chart M/I Homes Stock Price Chart Century Communities Stock Price Chart Toll Brothers Stock Price Chart PulteGroup Stock Price Chart THOR Industries Stock Price Chart Boise Cascade Stock Price Chart Receive TMHC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Taylor Morrison Home and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:TMHC) was last updated on 4/29/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsHis win rate puts Warren Buffett to shame… Investing DailyDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsThe A.I. story nobody is telling you (Read ASAP)TradeSmithThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyBiden out June 13; Kamala won’t replace him?Paradigm PressMan Who Predicted 2008: “This Will be Worse.”AltimetryThe World's First "$20 Trillion Drug?"Behind the Markets Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Taylor Morrison Home Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.