Taylor Morrison Home Stock Price History, TMHC Historical Prices

Add to My Stocks
$19.08 $0.02 (0.1%) TMHC stock closing price Aug 17, 2018 (Closing)

We provide 10 years stock price data for free. You can download Taylor Morrison Home stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Taylor Morrison Home P/E ratio data for the stock. The Taylor Morrison Home stock price history chart shows that the stock price reached a high of $28.41 on Jan 11, 2018, and a low of $11.3 on Feb 08, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 19.05 19.28 18.96 19.08 664,125 11.63 0.54
2018-08-16 19.24 19.47 19.07 19.1 411,803 11.65 0.54
2018-08-14 19.1 19.46 19.02 19.2 1,234,275 11.71 0.54
2018-08-13 19.56 19.66 18.92 19.07 714,255 11.63 0.54
2018-08-09 19.95 20.23 19.75 19.96 675,017 12.17 0.56
2018-08-07 19.45 20.03 19.42 19.97 2,184,331 12.18 0.56
2018-08-06 19.49 19.56 19.27 19.42 952,266 12.29 0.54
2018-08-03 19.37 19.61 19.23 19.55 1,012,466 12.37 0.54
2018-08-02 18.94 19.46 18.91 19.36 1,366,108 12.25 0.54
2018-08-01 19.93 19.93 18.8 19.28 3,211,016 12.2 0.53
2018-07-31 19.39 19.58 19.09 19.53 5,076,479 12.36 0.54
2018-07-27 20.4 20.44 19.41 19.44 1,785,682 12.3 0.54
2018-07-26 20.14 20.51 19.94 20.4 1,628,406 12.91 0.57
2018-07-25 20.47 20.52 19.61 20.1 3,598,007 12.72 0.56
2018-07-24 21.01 21.13 20.32 20.51 1,390,300 12.98 0.57
2018-07-23 21.12 21.24 20.83 20.97 884,013 13.27 0.58
2018-07-20 21.74 21.74 21 21.13 793,913 13.37 0.59
2018-07-18 21.78 22 21.4 21.8 718,249 13.8 0.6
2018-07-17 21.38 22.02 21.38 21.97 1,206,369 13.91 0.61
2018-07-12 21.18 21.4 20.83 21.17 945,263 13.4 0.59
2018-07-11 21.19 21.38 21.05 21.07 576,673 13.34 0.58
2018-07-10 21.51 21.61 21.07 21.34 1,469,629 13.51 0.59
2018-07-09 21.37 21.44 21.19 21.39 977,935 13.54 0.59
2018-07-06 21.24 21.46 21.05 21.23 1,080,838 13.44 0.59
2018-07-05 21.25 21.35 20.85 21.2 883,100 13.42 0.59
2018-07-03 20.91 21.15 20.76 21.1 641,606 13.35 0.58
2018-07-02 20.66 20.81 20.4 20.8 1,068,119 13.17 0.58
2018-06-29 20.53 20.82 20.4 20.78 2,744,638 13.15 0.58
2018-06-28 19.98 20.38 19.66 20.25 1,637,433 12.82 0.56
2018-06-27 20.69 20.73 19.89 20.02 1,380,817 12.67 0.55
2018-06-26 20.51 20.88 20.42 20.62 1,946,111 13.05 0.57
2018-06-25 20.38 20.43 19.99 20.05 731,137 12.69 0.56
2018-06-22 20.58 20.61 20.07 20.47 3,190,982 12.96 0.57
2018-06-21 20.74 20.89 20.38 20.53 569,731 12.99 0.57
2018-06-20 20.75 20.85 20.31 20.73 848,024 13.12 0.57
2018-06-19 20.92 21.17 20.67 20.78 998,476 13.15 0.58
2018-06-18 21.16 21.39 20.91 21 956,771 13.29 0.58
2018-06-15 21.27 21.6 21.12 21.31 2,015,368 13.49 0.59
2018-06-14 21.45 21.51 21.07 21.42 1,849,234 13.56 0.59
2018-06-13 22.1 22.1 20.87 21.38 2,413,559 13.53 0.59
2018-06-12 21.8 22.27 21.7 22.22 1,191,063 14.06 0.62
2018-06-11 21.48 21.83 21.36 21.72 1,495,907 13.75 0.6
2018-06-08 21.02 21.68 20.89 21.49 2,811,579 13.6 0.6
2018-06-07 21.97 22.09 20.92 20.98 2,294,347 13.28 0.58
2018-06-06 21.81 22.08 21.38 22.04 706,164 13.95 0.61
2018-06-05 21.9 22.1 21.66 21.81 584,717 13.8 0.6
2018-06-04 21.9 22.04 21.7 21.95 591,158 13.89 0.61
2018-06-01 21.67 21.92 21.43 21.79 710,813 13.79 0.6
2018-05-31 21.92 21.93 21.5 21.5 534,110 13.61 0.6
2018-05-30 22.35 22.45 21.82 21.87 645,113 13.84 0.61
2018-05-29 22.09 22.55 22.07 22.17 1,014,116 14.03 0.61
2018-05-28 0 0 0 22.31 0 - -
2018-05-25 21.94 22.59 21.94 22.31 573,846 14.12 0.62
2018-05-24 22.05 22.26 21.69 21.95 510,510 13.89 0.61
2018-05-23 21.84 22.34 21.82 22.08 503,984 13.98 0.61
2018-05-22 22.13 22.15 21.42 21.95 802,939 13.89 0.61
2018-05-21 22.18 22.35 21.89 22.31 631,793 14.12 0.62
2018-05-18 21.94 22.23 21.82 22.08 1,037,749 13.98 0.61
2018-05-17 21.28 21.92 21.28 21.87 772,101 13.84 0.61
2018-05-16 21.11 21.49 20.8 21.35 1,314,838 13.51 0.59
2018-05-15 22.09 22.09 21.04 21.13 953,617 13.37 0.59
2018-05-14 22.63 22.7 22.27 22.31 469,057 14.12 0.62
2018-05-11 22.52 22.77 22.24 22.48 1,285,003 14.23 0.62
2018-05-10 22.7 22.89 22.52 22.55 559,576 14.27 0.62
2018-05-09 23.2 23.2 22.27 22.55 946,420 14.27 0.62
2018-05-08 22.88 23.36 22.78 23.15 1,047,237 14.65 0.64
2018-05-07 22.94 23.1 22.76 22.85 918,264 14.46 0.63
2018-05-04 22.65 23.13 22.32 22.78 1,052,942 14.42 0.63
2018-05-03 22.42 23.16 22.28 22.74 1,960,516 14.39 0.63
2018-05-02 24.19 24.19 22.46 22.46 2,175,467 15.28 0.45
2018-05-01 23.68 24.38 23.59 24.2 1,225,699 16.46 0.48
2018-04-30 24.26 24.39 23.76 23.76 1,614,132 16.16 0.48
2018-04-27 23.94 24.36 23.79 24.28 701,025 16.52 0.49
2018-04-26 23.8 24.07 23.05 23.97 1,148,268 16.31 0.48
2018-04-25 23.24 23.69 22.82 23.68 1,497,249 16.11 0.47
2018-04-24 23.51 24.06 23.05 23.21 1,090,216 15.79 0.46
2018-04-23 23.01 23.31 22.84 23.27 830,348 15.83 0.47
2018-04-20 23.17 23.49 22.91 22.98 1,194,965 15.63 0.46
2018-04-19 23.81 23.81 22.8 23.23 1,660,419 15.8 0.46
2018-04-18 23.98 24.06 23.74 23.86 638,195 16.23 0.48
2018-04-17 23.8 23.91 23.49 23.82 615,367 16.2 0.48
2018-04-16 23.29 23.71 22.95 23.52 1,020,937 16 0.47
2018-04-13 23.33 23.43 22.76 23.13 983,185 15.74 0.46
2018-04-12 23.09 23.38 22.75 23.17 2,237,310 15.76 0.46
2018-04-11 23.08 23.72 22.9 22.95 1,423,183 15.61 0.46
2018-04-10 23.52 23.72 23.14 23.36 1,280,414 15.89 0.47
2018-04-09 23.49 23.53 23.07 23.09 659,341 15.71 0.46
2018-04-06 24.02 24.33 22.97 23.34 604,448 15.88 0.47
2018-04-05 23.86 24.5 23.71 24.28 1,039,627 16.52 0.49
Get more Data

Taylor Morrison Home Stock History Chart

View TMHC PE ratio, PS ratio stocks charts and compare with peers.
TMHC Chart
Note: Compare Taylor Morrison Home stock price history with the index and industry peers.

Taylor Morrison Home Stock Price History: Past 5 years

Max Stock Price28.41Jan 11,2018
Min Stock Price11.3Feb 08,2016
Avg Stock Price19.97

Taylor Morrison Home Historical PE ratio: Past 5 years

Max PE Ratio18.5Feb 27,2014
Min PE Ratio5.32Jan 25,2016
Avg PE Ratio11.19

Taylor Morrison Home Historical PS ratio: Past 5 years

Max PS Ratio0.64May 08,2018
Min PS Ratio0.13Jan 20,2016
Avg PS Ratio0.27

TMHC Industry Peers

Company Price Change (%)
China State Construction International (CCOHY)56.940 (0%)
Toll Brothers (TOL)34.40.29 (0.85%)
Dr Horton (DHI)44.380.06 (0.14%)
Lgi Homes (LGIH)55.960.14 (0.25%)
Meritage (MTH)41.90.3 (0.71%)
Pultegroup (PHM)28.090.04 (0.14%)
Kb Home (KBH)23.560.17 (0.72%)

Taylor Morrison Home share price history helps an investor analyze a company's history and do Taylor Morrison Home stock analysis . The price movement is easily depicted in the Taylor Morrison Home stock price history chart. An abnormally high daily 664,125 typically implies breaking news or earnings release. TMHC stock closed at $19.08 and traded with a volume of 664,125 on the last trading day. The average P/S ratio was 0.27 as can be seen from Taylor Morrison Home stock history.