Taylor Morrison Home Stock Price History, TMHC Historical Prices

Add to My Stocks
$21.31 $0.11 (0.51%) TMHC stock closing price Jun 15, 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
2018-06-15 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
2018-05-25 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
2018-04-04 22.32 23.73 22.29 23.66 820,105 16.1 0.47
2018-04-03 22.21 22.59 21.86 22.55 951,992 15.34 0.45
2018-04-02 23.15 23.24 21.72 22.13 936,377 15.05 0.44
2018-03-30 0 0 0 23.28 0 - -
2018-03-29 23.02 23.37 22.9 23.28 812,987 15.84 0.47
2018-03-28 23.2 23.39 22.84 22.87 720,068 15.56 0.46
2018-03-27 23.76 23.76 23.06 23.2 681,657 15.78 0.46
2018-03-26 24.08 24.24 23.3 23.69 880,573 16.12 0.47
2018-03-23 23.88 24.19 23.58 23.62 993,287 16.07 0.47
2018-03-22 24 24.42 23.64 23.65 871,812 16.09 0.47
2018-03-21 23.78 24.5 23.56 24.34 797,784 16.56 0.49
2018-03-20 23.92 24.05 23.77 23.81 643,604 16.2 0.48
2018-03-19 23.92 23.92 23.45 23.86 1,226,677 16.23 0.48
2018-03-16 23.52 24.17 23.32 24.11 2,753,265 16.4 0.48
2018-03-15 23.86 23.86 23.34 23.55 719,762 16.02 0.47
2018-03-14 24.42 24.42 23.69 23.75 795,818 16.16 0.48
2018-03-13 24.26 24.67 24.15 24.25 850,834 16.5 0.49
2018-03-12 23.82 24.22 23.78 24.04 939,104 16.35 0.48
2018-03-09 23.65 23.9 23.08 23.86 1,635,111 16.23 0.48
2018-03-08 23.5 23.51 23.17 23.4 926,746 15.92 0.47
2018-03-07 23.15 23.63 23.09 23.43 1,198,016 15.94 0.47
2018-03-06 22.77 23.32 22.54 23.3 1,247,759 15.85 0.47
2018-03-05 22.66 23.07 22.4 22.76 1,234,663 15.48 0.46
2018-03-02 22.32 22.9 22.04 22.85 1,348,910 15.54 0.46
2018-03-01 22.46 22.71 22.15 22.56 1,494,860 15.35 0.45
2018-02-28 23.06 23.1 22.33 22.44 1,594,548 15.27 0.45
2018-02-27 24.13 24.38 22.96 22.99 1,334,698 15.64 0.46
2018-02-26 24.16 24.35 23.77 24.08 2,178,361 16.38 0.48
2018-02-23 24.14 24.14 23.7 24.09 666,147 16.39 0.48
2018-02-22 24.43 24.51 23.88 23.92 1,111,459 16.27 0.48
2018-02-21 24.01 24.65 24.01 24.26 1,749,439 16.5 0.49
2018-02-20 24.09 24.24 23.71 23.91 1,020,301 16.27 0.48
2018-02-19 0 0 0 24.31 0 - -
2018-02-16 24.25 24.64 24.22 24.31 1,249,388 16.54 0.49
2018-02-15 24.61 24.76 24.01 24.22 2,235,405 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
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 Price20.08

Taylor Morrison Home Historical PE ratio: Past 5 years

Max PE Ratio18.5Feb 27,2014
Min PE Ratio5.32Jan 25,2016
Avg PE Ratio11.12

Taylor Morrison Home Historical PS ratio: Past 5 years

Max PS Ratio0.64May 08,2018
Min PS Ratio0.13Jan 20,2016
Avg PS Ratio0.26

TMHC Industry Peers

Company Price Change (%)
Toll Brothers (TOL)38.70.35 (0.9%)
Tri Pointe Group (TPH)16.960.15 (0.88%)
Dr Horton (DHI)42.840.24 (0.56%)
Lgi Homes (LGIH)58.670.97 (1.63%)
Meritage (MTH)45.350.65 (1.41%)
Pultegroup (PHM)30.370.43 (1.4%)
Kb Home (KBH)26.080.13 (0.5%)

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 2,015,368 typically implies breaking news or earnings release. TMHC stock closed at $21.31 and traded with a volume of 2,015,368 on the last trading day. The average P/S ratio was 0.26 as can be seen from Taylor Morrison Home stock history.