Taylor Morrison Home Stock Price History, TMHC Historical Prices

Add to My Stocks
$20.98 $0.12 (0.58%) TMHC stock closing price Sep 21, 2017 (Closing)

Taylor Morrison Home stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Taylor Morrison Home price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Taylor Morrison Home stock price history chart shows that the stock price was at a low of 11.3 on 08 Feb, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2120.8921.0720.7920.9896688111.160.33
2017-09-2021.3121.3120.7720.8666351011.100.33
2017-09-1921.0721.3720.9421.29106120011.320.34
2017-09-1820.8021.0920.6320.98199575911.160.33
2017-09-1520.9721.0320.5720.58203855910.950.33
2017-09-1420.8720.9920.6920.9584476711.140.33
2017-09-1320.9821.0620.6220.8060884111.060.33
2017-09-1220.8421.0820.7321.0070244611.170.33
2017-09-1120.4020.9320.3120.74110246311.030.33
2017-09-0819.8020.4119.6820.2193049310.750.32
2017-09-0719.9019.9919.7219.8376822510.550.31
2017-09-0619.9920.3519.8319.83125936210.550.31
2017-09-0520.4220.4819.8919.9894115410.630.32
2017-09-0120.3020.5020.2820.4779902310.890.32
2017-08-3119.9220.4719.9220.22155544610.760.32
2017-08-3020.0720.2619.8219.85166320810.560.31
2017-08-2920.2020.2819.9120.00220986010.640.32
2017-08-2820.8620.8620.2220.29139442610.790.32
2017-08-2520.7321.0820.6220.8670012911.100.33
2017-08-2421.0421.1120.7920.8061447611.060.33
2017-08-2321.0421.2120.8720.9173324611.120.33
2017-08-2221.2721.4921.0821.2269273611.290.34
2017-08-2121.2921.4021.1421.2966009411.320.34
2017-08-1821.5021.6621.3021.3184592911.340.34
2017-08-1722.0222.2321.6421.6589419311.520.34
2017-08-1622.0322.2021.9222.1157352711.760.35
2017-08-1521.8522.0521.8022.0068652211.700.35
2017-08-1422.1822.2021.8921.9176446511.650.35
2017-08-1121.6422.0921.5922.0483757711.720.35
2017-08-1022.2922.3521.7121.8299336711.610.35
2017-08-0922.6522.8122.3622.5097356511.970.36
2017-08-0822.4922.9122.3722.74114206712.100.36
2017-08-0722.3722.6522.2822.49128438111.960.36
2017-08-0422.4822.7122.3222.33191220511.880.35
2017-08-0323.3323.3822.4322.48177925711.960.36
2017-08-0223.7624.2022.6123.21124723512.970.24
2017-08-0122.6323.4422.5323.35163484513.050.25
2017-07-3122.8022.9222.3722.6280103612.640.24
2017-07-2822.9823.0922.4722.6884284812.670.24
2017-07-2723.4123.4722.9723.0488922712.870.24
2017-07-2623.6423.6423.2623.3475450313.040.24
2017-07-2523.4123.6323.0323.52115607413.140.25
2017-07-2423.7523.7623.3123.34113685313.040.24
2017-07-2124.0524.3023.7123.73103243713.260.25
2017-07-2024.2424.4223.8623.9773113413.390.25
2017-07-1924.1624.6324.0424.2585570413.550.25
2017-07-1824.4624.5323.8224.2397286713.540.25
2017-07-1724.4424.6424.3424.5781875513.730.26
2017-07-1424.3124.5224.3124.4464151813.650.26
2017-07-1324.3324.4524.1124.2382391713.540.25
2017-07-1224.6024.7924.0124.30100527013.580.26
2017-07-1124.4024.4924.0624.3385573613.590.26
2017-07-1024.3824.6424.1224.47130722313.670.26
2017-07-0723.9424.4723.8824.40130049813.630.26
2017-07-0623.8024.0223.6923.84117977813.320.25
2017-07-0523.7624.1023.6424.05107112113.440.25
2017-07-0324.0224.1723.8223.8462314413.320.25
2017-06-3023.7524.2923.7524.01284102313.410.25
2017-06-2924.1524.2923.6323.69246251413.240.25
2017-06-2823.8124.5723.7924.23330604713.540.25
2017-06-2723.9024.0123.5623.60110276313.180.25
2017-06-2623.5624.0823.5524.02212987513.420.25
2017-06-2323.4623.6523.2523.54454415013.150.25
2017-06-2223.1223.4523.0523.33596437513.030.24
2017-06-2124.4224.5824.0424.0982620713.460.25
2017-06-2024.5024.7724.2824.40108075713.630.26
2017-06-1924.2224.5224.1624.3583956213.600.26
2017-06-1623.9524.1423.8124.12152736813.480.25
2017-06-1524.1624.3223.6924.15112604113.490.25
2017-06-1424.3624.6224.1524.35153261413.600.26
2017-06-1323.9524.2023.7624.20158791613.520.25
2017-06-1223.7123.9123.6223.7583874713.270.25
2017-06-0923.7023.9723.4723.75102533813.270.25
2017-06-0823.4223.8423.3923.60105300513.180.25
2017-06-0723.3723.6823.3723.4474610113.100.25
2017-06-0623.3523.5023.0623.3679883013.050.25
2017-06-0523.7523.7723.3023.3572354113.050.25
2017-06-0223.4423.8123.3923.74138273813.260.25
2017-06-0123.3223.4323.1423.40130943313.070.25
2017-05-3123.6523.6523.2023.25101735012.990.24
2017-05-3023.5723.6923.3623.4987375513.120.25
2017-05-290.000.000.0023.650N/AN/A
2017-05-2623.7123.8123.5423.6593131513.210.25
2017-05-2523.9324.0123.5623.6860046013.230.25
2017-05-2423.4923.8423.2423.78157468413.290.25
2017-05-2323.8423.9823.4423.47122243113.110.25
2017-05-2223.3423.5923.3423.54101038013.150.25
2017-05-1923.0523.4123.0323.35147018813.050.25
2017-05-1822.7123.1622.5723.01151502712.860.24
Get more Data

Taylor Morrison Home Stock 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 Historical Prices: Past 5 years

Max Stock Price 26.89 May 07,2013
Min Stock Price 11.3 Feb 08,2016
Avg Stock Price 19.71

Taylor Morrison Home Historical PE ratio: Past 5 years

Max PE Ratio 18.5 Feb 27,2014
Min PE Ratio 5.32 Jan 25,2016
Avg PE Ratio 10.49

Taylor Morrison Home Historical PS ratio: Past 5 years

Max PS Ratio 0.37 Feb 27,2014
Min PS Ratio 0.13 Jan 20,2016
Avg PS Ratio 0.22

TMHC Industry Peers

Company Price Change (%)
Toll Brothers (TOL)39.840.1 (0.25%)
Calatlantic Group (CAA)34.810.21 (0.61%)
Lennar (LEN)50.490.03 (0.06%)
Hovnanian Enterprises (HOV)1.740.02 (1.16%)
Dr Horton (DHI)36.860.19 (0.51%)
Lgi Homes (LGIH)45.760.16 (0.35%)
Meritage (MTH)40.150.15 (0.37%)

We provide Taylor Morrison Home historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Taylor Morrison Home stock analysis. The price movement is easily depicted in the Taylor Morrison Home stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. TMHC saw a high of 21.31, and a low of 20.77 on last trading day. Looking at Taylor Morrison Home stock market history data, the P/S ratio was at a low of 0.13 on 08 Feb, 2016. .