Other US listings · TMHC · stock
Taylor Morrison Home Corp (TMHC) stock price history
Every Other US listings trading session of Taylor Morrison Home Corp from Apr 10, 2013 to Jul 23, 2026: 3,342 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TMHC adjusted close, 2013 to 2026
- $74.80
- All time high, 2024
- $72.50
- 52 week high, $54.15 low
- 3,342
- Daily sessions since 2013
Last updated Jul 23, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
TMHC key facts
- Taylor Morrison Home Corp (TMHC) closed at $72.45 on Jul 23, 2026 on Other US listings.
- TMHC's all time high close is $74.80, set on Nov 25, 2024; its all time low close is $7.05 on Mar 18, 2020.
- TMHC's 52 week range is $54.15 to $72.50.
- TMHC returned +12.7% over the year to Jul 23, 2026 and +186.4% over five years.
- Over ten years TMHC returned +332%, +15.8% a year compounded.
- TMHC's deepest drawdown was -75.2% from Jan 11, 2018 to Mar 18, 2020.
- DataCedar holds 3,342 daily sessions of TMHC history from Apr 10, 2013 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TMHC price chart, 2013 to 2026
TMHC returns
Price return from the last close on or before the window start to Jul 23, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.1% |
| 3 months | +12.6% |
| 6 months | +14.5% |
| Year to date | +22.5% |
| 1 year | +12.7% |
| 3 years | +46.8% |
| 5 years | +186.4% |
| 10 years | +332.3% |
| Since Apr 10, 2013 | +214.5% |
| Compound annual growth, 13.3 years | +9.0% |
TMHC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $74.80 on Nov 25, 2024
- All time low close
- $7.05 on Mar 18, 2020
- 52 week high
- $72.50 on Sep 5, 2025
- 52 week low
- $54.15 on May 19, 2026
- Deepest drawdown
- -75.2% from Jan 11, 2018 to Mar 18, 2020, recovered Jan 20, 2021
- Best single session
- +25.7% on Mar 24, 2020
- Worst single session
- -35.6% on Mar 16, 2020
- Volatility, 1 year annualised
- 35.6%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2013
- 3.1×
- Best calendar year
- 2023, +76%
- Worst calendar year
- 2018, -35%
TMHC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Apr 10, 2013; 2026 runs to Jul 23, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $58.85 | $72.48 | $54.15 | $72.45 | +23.1% | 287.3M | 139 |
| 2025 | $61.69 | $72.50 | $51.90 | $58.87 | -3.8% | 270.6M | 250 |
| 2024 | $52.66 | $75.49 | $50.00 | $61.21 | +14.7% | 203.2M | 252 |
| 2023 | $30.97 | $54.48 | $30.50 | $53.35 | +75.8% | 241.8M | 250 |
| 2022 | $34.93 | $35.17 | $20.05 | $30.35 | -13.2% | 280.6M | 251 |
| 2021 | $25.96 | $35.51 | $22.64 | $34.96 | +36.3% | 282.4M | 252 |
| 2020 | $21.93 | $28.47 | $6.39 | $25.65 | +17.3% | 511.6M | 253 |
| 2019 | $15.74 | $28.00 | $15.65 | $21.86 | +37.5% | 333.3M | 252 |
| 2018 | $24.98 | $28.42 | $14.73 | $15.90 | -35.0% | 354.7M | 251 |
| 2017 | $19.55 | $24.79 | $18.26 | $24.47 | +27.1% | 278.3M | 251 |
| 2016 | $15.77 | $21.61 | $10.33 | $19.26 | +20.4% | 89.9M | 252 |
| 2015 | $19.01 | $21.55 | $14.95 | $16.00 | -15.3% | 106.4M | 252 |
| 2014 | $22.54 | $26.37 | $14.96 | $18.89 | -15.9% | 97M | 252 |
| 2013 | $23.35 | $27.67 | $17.93 | $22.45 | n/a | 137.9M | 185 |
TMHC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $72.45 | +1.0% |
| June 2026 | $71.74 | +22.6% |
| May 2026 | $58.50 | -3.7% |
| April 2026 | $60.74 | +4.3% |
| March 2026 | $58.24 | -11.6% |
| February 2026 | $65.89 | +8.1% |
| January 2026 | $60.95 | +3.5% |
| December 2025 | $58.87 | -6.1% |
| November 2025 | $62.69 | +5.8% |
| October 2025 | $59.27 | -10.2% |
| September 2025 | $66.01 | -2.0% |
| August 2025 | $67.37 | +13.6% |
About the TMHC data
Daily bars. 3,342 sessions from Apr 10, 2013 to Jul 23, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Jul 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 10, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TMHC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
TMHC share price history
