Taylor Morrison Home Stock Price History, TMHC Historical Prices

Add to My Stocks
$24.31 $0.09 (0.37%) TMHC stock closing price Feb 16, 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
2018-02-16 24.25 24.64 24.22 24.31 1,248,179 16.54 0.49
2018-02-15 24.61 24.76 24.01 24.22 2,220,862 16.48 0.48
2018-02-14 23.54 24.5 23.49 24.44 1,327,251 16.63 0.49
2018-02-13 23.69 23.96 23.54 23.88 1,554,184 16.25 0.48
2018-02-12 24.1 24.1 23.43 23.84 2,450,745 16.22 0.48
2018-02-09 24.52 24.52 23.08 23.92 3,476,972 13 0.46
2018-02-08 25.62 25.62 24.1 24.1 2,395,119 13.1 0.46
2018-02-07 24.8 25.85 24.45 25.1 3,566,861 13.64 0.48
2018-02-06 23.04 24.53 22.83 24.4 2,804,505 13.26 0.47
2018-02-05 24.47 24.72 23.54 23.71 3,602,052 12.89 0.45
2018-02-02 25.48 25.53 24.76 24.79 1,545,758 13.47 0.47
2018-02-01 25.22 25.92 25.04 25.68 1,257,357 13.96 0.49
2018-01-31 26.17 26.48 25.41 25.43 2,242,065 13.82 0.49
2018-01-30 25.73 25.89 25.54 25.81 1,386,868 14.03 0.49
2018-01-29 26.84 26.91 26.11 26.14 1,584,066 14.21 0.5
2018-01-26 27.1 27.19 26.49 26.85 2,981,999 14.59 0.51
2018-01-25 27.82 28 26.66 26.97 1,943,753 14.66 0.52
2018-01-24 28.03 28.24 27.65 27.73 1,436,514 15.07 0.53
2018-01-23 27.91 28.05 27.64 27.97 1,334,038 15.2 0.54
2018-01-22 27.71 27.99 27.59 27.82 924,266 15.12 0.53
2018-01-19 27.48 27.75 27.24 27.74 1,724,630 15.08 0.53
2018-01-18 27.79 27.93 27.29 27.34 2,248,637 14.86 0.52
2018-01-17 27.22 27.79 27.14 27.73 4,122,220 15.07 0.53
2018-01-16 28.1 28.1 26.66 26.95 4,483,409 14.65 0.52
2018-01-10 27.61 27.79 27.41 27.46 1,182,755 14.92 0.53
2018-01-09 27.47 27.85 27.33 27.7 1,058,053 15.05 0.53
2018-01-08 27.48 27.53 26.97 27.39 2,240,545 14.89 0.52
2018-01-05 26.8 27.38 26.51 27.36 3,627,229 14.87 0.52
2018-01-04 25.85 26.52 25.75 26.43 7,179,784 14.36 0.51
2018-01-03 25.25 26.92 25.19 26.56 2,624,903 14.44 0.51
2018-01-02 24.98 25.16 24.73 24.95 1,218,426 13.56 0.48
2017-12-29 24.6 24.64 24.19 24.47 437,486 13.3 0.47
2017-12-28 24.28 24.46 24.16 24.45 393,069 13.29 0.47
2017-12-27 24.34 24.36 24.1 24.21 527,765 13.16 0.46
2017-12-26 24.23 24.55 24.2 24.25 301,629 13.18 0.46
2017-12-22 24.38 24.41 24.21 24.28 461,698 13.2 0.47
2017-12-21 24.29 24.44 24.07 24.37 636,526 13.25 0.47
2017-12-20 24.1 24.31 23.93 24.17 460,701 13.14 0.46
2017-12-19 24.27 24.64 23.9 23.96 874,420 13.02 0.46
2017-12-18 23.38 24.43 23.38 24.37 1,110,467 13.25 0.47
2017-12-14 23.17 23.34 23.01 23.18 1,203,340 12.6 0.44
2017-12-13 23.46 23.56 23.06 23.08 591,101 12.54 0.44
2017-12-12 23.55 23.75 23.33 23.35 438,414 12.69 0.45
2017-12-11 23.88 23.92 23.41 23.46 546,294 12.75 0.45
2017-12-08 23.98 23.98 23.61 23.84 462,448 12.96 0.46
2017-12-07 23.3 23.8 23.24 23.73 571,025 12.9 0.45
2017-12-06 23.54 23.9 23.35 23.39 486,342 12.71 0.45
2017-12-05 23.93 24.09 23.54 23.66 675,091 12.86 0.45
2017-12-04 24.26 24.55 24.08 24.15 568,298 13.13 0.46
2017-12-01 24.07 24.21 23.13 23.92 910,037 13 0.46
2017-11-30 24.68 24.68 24.16 24.16 1,194,955 13.13 0.46
2017-11-29 24.23 24.72 24.17 24.5 1,411,991 13.32 0.47
2017-11-28 23.66 24.28 23.59 24.23 1,024,529 13.17 0.46
2017-11-27 23.82 23.9 23.49 23.54 1,338,551 12.79 0.45
2017-11-24 24.03 24.03 23.74 23.75 414,799 12.91 0.46
2017-11-23 0 0 0 23.88 0 - -
2017-11-22 24.1 24.2 23.78 23.88 558,104 12.98 0.46
2017-11-21 23.75 24.22 23.69 24.04 1,248,283 13.07 0.46
2017-11-20 23.58 23.69 23.51 23.65 725,478 12.85 0.45
2017-11-17 23.11 23.65 23.04 23.45 1,609,117 12.75 0.45
2017-11-16 23.13 23.37 23.06 23.15 1,890,211 12.58 0.44
2017-11-15 23.4 23.52 22.85 23.03 2,146,433 12.52 0.44
2017-11-14 22.83 23.78 22.83 23.6 2,839,473 12.83 0.45
2017-11-13 22.83 23.15 22.76 22.96 1,821,234 12.48 0.44
2017-11-10 22.79 23.07 22.69 22.98 1,466,780 12.49 0.44
2017-11-09 22.45 23.11 22.45 22.93 5,094,945 12.46 0.44
2017-11-08 23.07 23.7 22.84 23.58 1,048,050 12.82 0.45
2017-11-07 23.44 23.55 23.04 23.1 1,274,437 12.55 0.44
2017-11-06 22.96 23.62 22.93 23.45 1,002,448 12.75 0.45
2017-11-03 23.35 23.42 22.91 22.96 1,747,224 12.48 0.44
2017-11-02 23.86 23.86 22.99 23.35 2,261,426 12.69 0.45
2017-11-01 24.24 24.25 23.25 23.86 2,481,198 12.69 0.38
2017-10-31 23.71 24.18 23.35 24.15 2,361,494 12.85 0.38
2017-10-30 23.16 23.86 22.88 23.57 1,479,445 12.54 0.37
2017-10-27 23 23.09 22.79 23.09 870,313 12.28 0.37
2017-10-26 23.05 23.06 22.75 22.95 768,690 12.21 0.36
2017-10-25 23.09 23.38 22.85 22.89 933,713 12.18 0.36
2017-10-24 22.85 23.22 22.77 23.12 951,272 12.3 0.37
2017-10-23 22.93 22.94 22.69 22.71 562,175 12.08 0.36
2017-10-20 22.81 22.94 22.63 22.84 703,021 12.15 0.36
2017-10-19 22.34 22.7 22.17 22.65 524,429 12.05 0.36
2017-10-18 22.51 22.61 22.39 22.42 995,320 11.93 0.35
2017-10-17 22.69 22.71 22.45 22.5 717,290 11.97 0.36
2017-10-16 22.73 22.84 22.58 22.66 688,752 12.05 0.36
2017-10-13 22.68 22.82 22.48 22.64 1,342,540 12.04 0.36
2017-10-12 22.62 22.72 22.49 22.53 1,314,170 11.98 0.36
2017-10-11 22.68 22.74 22.59 22.68 682,572 12.06 0.36
2017-10-10 22.95 22.95 22.56 22.68 605,264 12.06 0.36
2017-10-09 22.92 23.06 22.76 22.81 721,292 12.13 0.36
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 Price20.09

Taylor Morrison Home Historical PE ratio: Past 5 years

Max PE Ratio18.5Feb 27,2014
Min PE Ratio5.32Jan 25,2016
Avg PE Ratio10.76

Taylor Morrison Home Historical PS ratio: Past 5 years

Max PS Ratio0.54Jan 23,2018
Min PS Ratio0.13Feb 01,2016
Avg PS Ratio0.24

TMHC Industry Peers

Company Price Change (%)
China State Construction International (CCOHY)69.780.24 (0.35%)
Calatlantic Group (CAA)53.120.41 (0.78%)
Dr Horton (DHI)45.570.46 (1.02%)
Lgi Homes (LGIH)65.770.82 (1.26%)
Meritage (MTH)47.20.85 (1.83%)
Pultegroup (PHM)29.740.24 (0.81%)
Kb Home (KBH)31.640.42 (1.35%)

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 1,249,388 typically implies breaking news or earnings release. TMHC stock closed at $24.31 and traded with a volume of 1,249,388 on the last trading day. The average P/S ratio was 0.24 as can be seen from Taylor Morrison Home stock history.