Taylor Morrison Home Corporation (TMHC) Stock Price History
Historical prices from 2013 to 2026
- 1M
- +0.6%
- 3M
- +22.6%
- YTD
- +22.1%
- 1Y
- +14.8%
- 3Y
- +16.0%
- 5Y
- +22.8%
Loading 10-year price history...
TMHC Historical Performance
TMHC Annual Returns
Year-by-year price performance · 2013–2026
- 2013 annual price return
- -2.6%
- 2014 annual price return
- -15.4%
- 2015 annual price return
- -15.3%
- 2016 annual price return
- +22.4%
- 2017 annual price return
- +26.1%
- 2018 annual price return
- -36.3%
- 2019 annual price return
- +32.6%
- 2020 annual price return
- +16.6%
- 2021 annual price return
- +40.7%
- 2022 annual price return
- -10.1%
- 2023 annual price return
- +70.8%
- 2024 annual price return
- +16.1%
- 2025 annual price return
- -2.8%
- 2026 annual price return
- +12.0%
TMHC Stock Price Trajectory (2013–2026)
As of July 7, 2026, Taylor Morrison Home Corporation (TMHC) trades at $71.85, representing a +14.8% return over the past year. The stock has delivered a +179.4% total return over five years (+22.8% 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 -4.8%, currently trading 15% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers DHI (+19.8% 1Y), LEN (-19.7% 1Y), and PHM (+21.5% 1Y), TMHC has underperformed the peer group average. Compare TMHC vs DHI →
TMHC Historical Price Data · from 2013
Rows 1–50 of 3,330| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 71.85 | 71.88 | 71.73 | 71.85 | 3.08M | -0.01% |
| 2026-07-02 | 71.78 | 71.86 | 71.69 | 71.86 | 2.18M | +0.18% |
| 2026-07-01 | 71.76 | 71.89 | 71.71 | 71.73 | 5.16M | -0.01% |
| 2026-06-30 | 71.80 | 71.87 | 71.71 | 71.74 | 2.58M | -0.06% |
| 2026-06-29 | 71.84 | 71.97 | 71.75 | 71.78 | 3.02M | -0.08% |
| 2026-06-26 | 71.97 | 72.00 | 71.81 | 71.84 | 0 | -0.19% |
| 2026-06-25 | 72.02 | 72.07 | 71.90 | 71.98 | 1.88M | +0.07% |
| 2026-06-24 | 72.00 | 72.18 | 71.90 | 71.93 | 3.50M | +0.39% |
| 2026-06-23 | 71.79 | 71.83 | 71.64 | 71.65 | 1.80M | +0.07% |
| 2026-06-22 | 71.72 | 71.85 | 71.60 | 71.60 | 1.86M | +0.03% |
| 2026-06-18 | 71.77 | 71.96 | 71.56 | 71.58 | 3.33M | -0.01% |
| 2026-06-17 | 71.90 | 72.08 | 71.59 | 71.59 | 5.44M | -0.35% |
| 2026-06-16 | 71.99 | 72.26 | 71.84 | 71.84 | 3.04M | -0.15% |
| 2026-06-15 | 72.04 | 72.05 | 71.76 | 71.95 | 342K | +0.07% |
| 2026-06-12 | 71.71 | 71.92 | 71.57 | 71.90 | 5.31M | +0.01% |
| 2026-06-11 | 71.56 | 71.93 | 71.50 | 71.89 | 6.41M | +0.41% |
| 2026-06-10 | 71.58 | 71.60 | 71.45 | 71.59 | 7.19M | -0.06% |
| 2026-06-09 | 71.52 | 71.66 | 71.50 | 71.64 | 7.12M | +0.28% |
| 2026-06-08 | 71.54 | 71.57 | 71.44 | 71.44 | 5.55M | -0.13% |
| 2026-06-05 | 71.38 | 71.60 | 71.38 | 71.53 | 5.70M | +0.04% |
| 2026-06-04 | 71.58 | 71.66 | 71.50 | 71.50 | 5.09M | -0.14% |
| 2026-06-03 | 71.50 | 71.64 | 71.47 | 71.60 | 6.11M | +0.17% |
| 2026-06-02 | 71.57 | 71.65 | 71.43 | 71.48 | 12.98M | -0.10% |
| 2026-06-01 | 71.58 | 71.81 | 71.50 | 71.55 | 20.11M | +22.31% |
| 2026-05-29 | 59.26 | 59.85 | 58.37 | 58.50 | 688K | -0.39% |
| 2026-05-28 | 58.39 | 59.28 | 58.17 | 58.73 | 816K | -0.98% |
| 2026-05-27 | 59.48 | 60.79 | 58.98 | 59.31 | 805K | +1.21% |
| 2026-05-26 | 58.21 | 58.75 | 57.98 | 58.60 | 726K | +1.05% |
| 2026-05-22 | 57.83 | 58.19 | 57.21 | 57.99 | 141K | +0.35% |
| 2026-05-21 | 56.60 | 57.84 | 55.94 | 57.79 | 866K | +0.56% |
| 2026-05-20 | 55.07 | 57.52 | 54.84 | 57.47 | 1.16M | +4.15% |
| 2026-05-19 | 55.44 | 55.66 | 54.22 | 55.18 | 879K | -1.36% |
| 2026-05-18 | 55.28 | 56.45 | 55.17 | 55.94 | 1.24M | +2.10% |
| 2026-05-15 | 56.83 | 56.98 | 54.76 | 54.79 | 1.35M | -3.79% |
| 2026-05-14 | 57.37 | 57.84 | 56.46 | 56.95 | 1.09M | +0.30% |
| 2026-05-13 | 57.75 | 58.10 | 56.68 | 56.78 | 1.13M | -2.51% |
| 2026-05-12 | 59.45 | 59.49 | 58.12 | 58.24 | 1.13M | -1.79% |
| 2026-05-11 | 60.19 | 60.20 | 59.13 | 59.30 | 1.17M | -1.17% |
| 2026-05-08 | 59.74 | 60.38 | 59.25 | 60.00 | 694K | +0.89% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TMHC — Frequently Asked Questions
Quick answers to the most common questions about buying TMHC stock.
How has TMHC stock performed recently?
TMHC returned +14.8% over the past year, beating its 5-year annualized CAGR of +22.8%. The stock trades above 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 +14.8% 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.