TMHC
Taylor Morr Home (TMHC)
NYSE
$71.75+$0.15 (+0.20%)
Price as of Jun 23, 2026 3:14 PM EDT
  • $6.6B
    Market Cap
  • 17.65%
    1-Year Change
  • Residential Construction
    Industry
  • 1 Month
    +23.47%
    Low Price$58.50
    High Price$71.95
  • 3 Months
    +24.96%
    Low Price$54.79
    High Price$71.95
  • 1 Year
    +17.65%
    Low Price$54.79
    High Price$71.95
Date
Open
High
Low
Close
Change (%)
Volume
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
02/18/2026
67.62
68.65
67.00
67.43
-0.97%
830,877
02/17/2026
68.78
69.12
66.81
68.09
-1.12%
1,054,619
02/13/2026
66.13
70.29
66.13
68.86
+5.18%
2,603,696
02/12/2026
65.68
67.15
65.38
65.47
-0.35%
1,714,474
02/11/2026
65.37
67.22
64.01
65.70
-1.07%
1,450,143
02/11/2026
$1.91 Earnings
02/10/2026
65.26
67.29
65.26
66.41
+2.79%
1,664,784
02/09/2026
65.44
65.78
64.27
64.61
-0.87%
836,527
02/06/2026
65.30
66.33
63.82
65.18
-0.02%
1,097,993
02/05/2026
65.62
66.31
64.83
65.19
-0.26%
979,740
02/04/2026
64.55
66.63
64.33
65.36
+2.82%
1,354,664
02/03/2026
61.25
65.89
61.21
63.57
+3.13%
1,375,116
02/02/2026
60.83
62.01
60.06
61.64
+1.13%
1,069,977
01/30/2026
60.55
61.67
59.89
60.95
-0.97%
938,422