Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Taylor Morrison Home (TMHC) Stock Chart & Stock Price History

Taylor Morrison Home logo
$67.31 -0.07 (-0.11%)
Closing price 08/27/2025 03:59 PM Eastern
Extended Trading
$67.33 +0.02 (+0.04%)
As of 08/27/2025 04:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Taylor Morrison Home Stock Price Performance

The Taylor Morrison Home (TMHC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 1.33%, with a year-to-date return of 9.96%. In the past month, the stock has increased 10.99%, reflecting recent market activity.

As of the latest close, Taylor Morrison Home traded at $67.31 with a market cap of $6.76 billion and volume of 719,046 shares. Five years ago, the stock traded at $24.29, representing a 177.09% increase over that period. At the time, it had a market cap of $3.35 billion and a volume of 948,271 shares.

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.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-3.03%
1 Month
Performance
+10.99%
3 Month
Performance
+20.16%
Year-To-Date
Performance
+9.96%
1 Year
Performance
+1.33%
5 Year
Performance
+177.09%

TMHC Stock Chart for Thursday, August, 28, 2025

TMHC Chart by TradingView

Taylor Morrison Home Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/27/2025$67.43$67.31
-0.19%		$67.76$66.82719,046 shs$6.76 billion
08/26/2025$67.98$67.43
-0.80%		$68.21$67.361.97 million shs$6.77 billion
08/25/2025$69.41$67.98
-2.06%		$68.93$67.95818,829 shs$6.82 billion
08/22/2025$65.75$69.41
+5.57%		$70.50$65.631.93 million shs$6.97 billion
08/21/2025$66.65$65.75
-1.35%		$66.57$64.811.55 million shs$6.60 billion
08/20/2025$68.79$66.65
-3.11%		$69.24$66.401.40 million shs$6.69 billion
08/19/2025$68.09$68.79
+1.02%		$69.78$68.531.32 million shs$6.90 billion
08/18/2025$68.06$68.09
+0.05%		$68.64$67.691.24 million shs$6.83 billion
08/15/2025$68.05$68.06
+0.01%		$68.93$67.20788,169 shs$6.83 billion
08/14/2025$69.28$68.05
-1.77%		$68.75$66.931.00 million shs$6.83 billion
08/13/2025$66.21$69.28
+4.64%		$69.85$66.391.90 million shs$6.95 billion
08/12/2025$64.16$66.21
+3.20%		$66.34$64.19894,427 shs$6.65 billion
08/11/2025$64.88$64.16
-1.11%		$65.62$63.30801,289 shs$6.44 billion
08/08/2025$64.27$64.88
+0.94%		$64.97$64.05646,110 shs$6.51 billion
08/07/2025$64.49$64.27
-0.33%		$65.84$64.03632,549 shs$6.45 billion
08/06/2025$64.81$64.49
-0.50%		$65.52$64.40924,213 shs$6.47 billion
08/05/2025$63.15$64.81
+2.62%		$66.08$62.811.65 million shs$6.50 billion
08/04/2025$61.75$63.15
+2.27%		$63.30$61.79883,414 shs$6.34 billion
08/01/2025$59.31$61.75
+4.11%		$61.97$59.531.39 million shs$6.20 billion
07/31/2025$59.90$59.31
-0.98%		$60.13$59.001.32 million shs$5.95 billion
07/30/2025$61.00$59.90
-1.80%		$61.51$59.421.49 million shs$6.01 billion
07/29/2025$60.64$61.00
+0.59%		$61.27$60.301.10 million shs$6.12 billion
07/28/2025$60.82$60.64
-0.29%		$60.96$59.811.14 million shs$6.09 billion
Related Companies

This page (NYSE:TMHC) was last updated on 8/28/2025 by MarketBeat.com Staff
From Our Partners
Buffett, Gates and Bezos Quietly Dumping Stocks—Here's Why
Imagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...
Banyan Hill Publishing | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Market Panic: Trump Just Dropped a Bomb on Your Stocks
tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...
American Alternative | Sponsoredtc pixel
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
This strange black card is showing up across America
"THIS is the Biggest Economic Story of 2025" While most Americans are focused on tariffs and inflation, the...
Stansberry Research | Sponsoredtc pixel
Small Washington, DC Group Could Crash US Stocks
New Amazon Crisis Could Tank U.S. Stock Market A new panic is halting AI projects at Amazon and could split...
Altimetry | Sponsoredtc pixel
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel