S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

Taylor Morr Home (TMHC)

NYSE

$71.88+$0.010 (+0.01%)

Price as of Jul 13, 2026 6:18 PM EDT

$6.6B
Market Cap
11.37%
1-Year Change
Residential Construction
Industry

1 Month
-0.04%

Low Price$71.58

High Price$71.98
3 Months
+19.19%

Low Price$54.79

High Price$71.98
1 Year
+11.37%

Low Price$54.79

High Price$71.98

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/13/2026	71.87	71.95	71.86	71.87	+0.03%	1,642,810
07/10/2026	71.85	71.94	71.81	71.85	+0.07%	1,492,090
07/09/2026	71.94	71.94	71.80	71.80	-0.18%	1,909,034
07/08/2026	71.77	71.97	71.75	71.93	+0.22%	2,988,326
07/07/2026	71.88	71.90	71.75	71.77	-0.11%	3,085,533
07/06/2026	71.85	71.88	71.73	71.85	-0.01%	3,112,958
07/02/2026	71.78	71.86	71.71	71.86	+0.18%	2,203,064
07/01/2026	71.76	71.87	71.71	71.73	-0.01%	5,169,425
06/30/2026	71.80	71.87	71.71	71.74	-0.06%	2,603,771
06/29/2026	71.84	71.93	71.76	71.78	-0.04%	3,346,682
06/26/2026	71.97	72.02	71.81	71.81	-0.24%	3,721,970
06/25/2026	72.00	72.07	71.90	71.98	+0.07%	1,932,590
06/24/2026	72.00	72.18	71.89	71.93	+0.39%	3,637,876
06/23/2026	71.83	71.83	71.64	71.65	+0.07%	1,832,811
06/22/2026	71.74	71.85	71.60	71.60	+0.03%	2,008,152
06/18/2026	71.77	71.96	71.56	71.58	-0.01%	4,367,799
06/17/2026	71.90	72.08	71.59	71.59	-0.35%	5,454,606
06/16/2026	71.99	72.26	71.84	71.84	-0.15%	3,077,509
06/15/2026	72.04	72.05	71.76	71.95	+0.07%	2,879,571
06/12/2026	71.71	71.92	71.57	71.90	-0.01%	5,330,099
06/11/2026	71.58	71.94	71.50	71.91	+0.43%	6,467,150
06/10/2026	71.58	71.60	71.45	71.60	-0.06%	7,725,958
06/09/2026	71.52	71.66	71.50	71.64	+0.28%	7,140,189
06/08/2026	71.54	71.57	71.44	71.44	-0.13%	5,636,063
06/05/2026	71.55	71.60	71.43	71.53	+0.04%	5,715,256
06/04/2026	71.58	71.66	71.50	71.50	-0.06%	5,709,989
06/03/2026	71.50	71.65	71.47	71.54	+0.06%	6,818,868
06/02/2026	71.57	71.65	71.43	71.50	-0.07%	13,852,052
06/01/2026	71.58	71.81	71.50	71.55	+22.31%	21,765,230
05/29/2026	58.73	59.87	58.37	58.50	-0.39%	1,312,039
05/28/2026	58.69	59.28	58.17	58.73	-0.98%	815,581
05/27/2026	59.30	60.79	58.98	59.31	+1.21%	823,720
05/26/2026	58.21	58.75	57.98	58.60	+1.05%	765,500
05/22/2026	57.83	58.19	57.21	57.99	+0.35%	767,540
05/21/2026	56.60	57.85	55.94	57.79	+0.56%	912,023
05/20/2026	55.44	57.53	54.85	57.47	+4.15%	1,218,245
05/19/2026	55.44	55.67	54.15	55.18	-1.36%	1,156,389
05/18/2026	55.28	56.45	55.17	55.94	+2.10%	1,256,608
05/15/2026	56.83	56.98	54.76	54.79	-3.79%	1,375,941
05/14/2026	57.37	57.84	56.42	56.95	+0.30%	1,124,192
05/13/2026	57.75	58.10	56.68	56.78	-2.51%	1,261,410
05/12/2026	59.45	59.73	58.12	58.24	-1.79%	1,159,429
05/11/2026	60.06	60.20	59.13	59.30	-1.17%	1,279,367
05/08/2026	59.74	60.38	59.25	60.00	+0.89%	939,372
05/07/2026	60.72	61.16	59.01	59.47	-1.46%	949,289
05/06/2026	60.71	62.06	59.89	60.35	+1.53%	1,045,404
05/05/2026	59.00	59.79	58.48	59.44	+1.47%	932,697
05/04/2026	59.52	59.70	58.33	58.58	-3.00%	1,009,726
05/01/2026	61.14	61.44	60.02	60.39	-0.58%	851,589
04/30/2026	60.82	61.37	60.29	60.74	+0.13%	1,138,911
04/29/2026	62.49	63.41	60.49	60.66	-3.52%	1,003,523
04/28/2026	63.61	63.84	62.52	62.87	-0.14%	1,064,558
04/27/2026	63.02	64.14	62.72	62.96	-0.44%	1,000,471
04/24/2026	64.20	64.59	63.18	63.24	-1.69%	1,339,214
04/23/2026	65.07	65.33	63.41	64.33	-1.03%	1,711,803
04/22/2026	64.66	66.80	62.99	65.00	+4.94%	1,905,143
04/22/2026	$1.12 Earnings
04/21/2026	63.40	64.07	61.53	61.94	+0.11%	1,391,922
04/20/2026	60.34	62.12	60.31	61.87	+2.03%	1,411,929
04/17/2026	58.88	61.03	58.29	60.64	+5.66%	1,566,230
04/16/2026	57.86	58.51	57.39	57.39	-0.61%	1,575,045
04/15/2026	59.20	59.20	57.35	57.74	-2.96%	2,298,406
04/14/2026	60.12	60.41	59.46	59.50	-1.33%	1,700,128
04/13/2026	58.98	60.42	58.44	60.30	+1.50%	2,446,415
04/10/2026	60.21	60.27	59.21	59.41	-1.44%	955,249
04/09/2026	58.51	60.53	58.51	60.28	+2.15%	2,134,102
04/08/2026	58.17	59.78	57.82	59.01	+5.49%	2,191,159
04/07/2026	57.28	57.60	55.26	55.94	-4.54%	1,981,537
04/06/2026	57.49	58.65	57.33	58.60	+1.00%	712,320
04/02/2026	57.70	59.04	57.12	58.02	-0.50%	961,011
04/01/2026	58.08	58.91	57.67	58.31	+0.12%	1,136,473
03/31/2026	58.12	59.34	57.26	58.24	+1.80%	1,024,927
03/30/2026	58.31	58.40	57.00	57.21	-0.21%	1,150,395
03/27/2026	58.57	58.87	57.30	57.33	-2.65%	1,048,888
03/26/2026	59.01	59.95	58.87	58.89	-1.06%	964,679
03/25/2026	60.13	60.16	57.83	59.52	+1.02%	781,365
03/24/2026	58.55	59.63	58.01	58.92	-0.67%	1,023,326
03/23/2026	58.94	59.94	58.66	59.32	+3.53%	1,160,604
03/20/2026	58.38	58.38	56.80	57.30	-2.07%	2,190,954
03/19/2026	57.64	58.71	57.28	58.51	+0.64%	1,441,870
03/18/2026	59.75	60.18	57.71	58.14	-3.34%	1,365,179
03/17/2026	60.37	60.74	59.56	60.15	+0.28%	855,592
03/16/2026	59.65	60.16	59.23	59.98	+1.32%	1,121,382
03/13/2026	59.36	59.86	58.65	59.20	+0.58%	1,133,194
03/12/2026	59.25	59.25	58.08	58.86	-1.18%	1,210,850
03/11/2026	60.10	60.68	59.38	59.56	-1.13%	794,798
03/10/2026	60.64	61.56	59.77	60.24	-1.25%	933,785
03/09/2026	60.22	61.16	58.56	61.00	-0.41%	1,276,438
03/06/2026	60.98	61.37	59.78	61.25	-0.60%	1,292,251
03/05/2026	62.87	63.49	60.98	61.62	-3.01%	1,192,726
03/04/2026	64.01	64.01	62.93	63.53	-0.06%	910,765
03/03/2026	62.84	64.15	62.31	63.57	-1.58%	931,811
03/02/2026	64.63	64.96	63.75	64.59	-1.97%	682,758
02/27/2026	65.45	66.93	65.10	65.89	+0.12%	1,323,650
02/26/2026	65.82	66.09	64.98	65.81	+0.64%	787,306
02/25/2026	66.88	66.88	63.86	65.39	-2.24%	1,251,703
02/24/2026	66.67	68.04	66.29	66.89	+0.31%	1,015,287
02/23/2026	67.83	68.24	65.70	66.68	-1.81%	1,049,592
02/20/2026	67.43	68.60	67.09	67.91	+1.22%	1,418,714
02/19/2026	67.26	67.78	66.84	67.09	-0.50%	1,222,930