Taylor Morrison Home Corporation
TMHCNYSEConsumer Cyclical● Active
$71.49
$-0.04(-0.06%)
Market Cap$6.7B
P/E Ratio—
52W High$72.5
52W Low$54.15
Taylor Morrison Home Corporation（TMHC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tmhc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$75.49
Nov 25, 2024
-5.3% from here
5-Year Low5Y
$20.05
Jun 17, 2022
+256.6% from low
IPO Priceadj.
$23.04
Apr 10, 2013
+210.3% since IPO
1 Year Ago
$57.95
Jun 9, 2025
+23.4% in 1Y
5 Years Ago
$29.26
Jun 8, 2021
+144.3% in 5Y
10 Years Ago
$16.04
Jun 8, 2016
+345.7% in 10Y
Historical Price Data · TMHC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $71.54 | $71.57 | $71.48 | $71.50 | $71.50 | 3.4M | -0.06% |
| Jun 5, 2026 | $71.55 | $71.60 | $71.43 | $71.53 | $71.53 | 5.7M | -0.03% |
| Jun 4, 2026 | $71.58 | $71.66 | $71.50 | $71.50 | $71.50 | 5.7M | -0.11% |
| Jun 3, 2026 | $71.50 | $71.65 | $71.47 | $71.54 | $71.54 | 6.6M | +0.06% |
| Jun 2, 2026 | $71.57 | $71.65 | $71.43 | $71.50 | $71.50 | 13.9M | -0.10% |
| Jun 1, 2026 | $71.58 | $71.81 | $71.50 | $71.55 | $71.55 | 21.8M | -0.04% |
| May 29, 2026 | $58.73 | $59.87 | $58.37 | $58.50 | $58.50 | 1.3M | -0.39% |
| May 28, 2026 | $58.69 | $59.28 | $58.17 | $58.73 | $58.73 | 816K | +0.07% |
| May 27, 2026 | $59.30 | $60.79 | $58.98 | $59.31 | $59.31 | 824K | +0.02% |
| May 26, 2026 | $58.21 | $58.75 | $57.98 | $58.60 | $58.60 | 766K | +0.67% |
| May 22, 2026 | $57.83 | $58.19 | $57.21 | $57.99 | $57.99 | 768K | +0.28% |
| May 21, 2026 | $56.60 | $57.85 | $55.94 | $57.79 | $57.79 | 912K | +2.10% |
| May 20, 2026 | $55.44 | $57.53 | $54.85 | $57.47 | $57.47 | 1.2M | +3.66% |
| May 19, 2026 | $55.44 | $55.67 | $54.15 | $55.18 | $55.18 | 1.2M | -0.47% |
| May 18, 2026 | $55.28 | $56.45 | $55.17 | $55.94 | $55.94 | 1.3M | +1.19% |
| May 15, 2026 | $56.83 | $56.98 | $54.76 | $54.79 | $54.79 | 1.4M | -3.59% |
| May 14, 2026 | $57.37 | $57.84 | $56.42 | $56.95 | $56.95 | 1.1M | -0.73% |
| May 13, 2026 | $57.75 | $58.10 | $56.68 | $56.78 | $56.78 | 1.3M | -1.68% |
| May 12, 2026 | $59.45 | $59.73 | $58.12 | $58.24 | $58.24 | 1.2M | -2.04% |
| May 11, 2026 | $60.06 | $60.20 | $59.13 | $59.30 | $59.30 | 1.3M | -1.27% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · TMHC
Jan 1 → Dec 31 · 6 years2026+21.5%$58.85 → $71.50
+21.5%
2025-4.6%$61.69 → $58.87
-4.6%
2024+16.2%$52.66 → $61.21
+16.2%
2023+72.3%$30.97 → $53.35
+72.3%
2022-13.1%$34.93 → $30.35
-13.1%
2021+19.1%$29.35 → $34.96
+19.1%
Best Year2023 · +72.3%
Worst Year2022 · -13.1%
Positive Years4 / 6
Avg Annual Return+18.6%
6Y Total Return+143.6%
6Y CAGR~+16.0% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.19+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$406.11+0.00%
Mkt Cap $1.53T
The Home Depot, Inc.
HD
$311.23+0.00%
Mkt Cap $310.3B
Alibaba Group Holding Limited
BABA
$120.87+0.00%
Mkt Cap $282.1B
Toyota Motor Corporation
TM
$179.25+0.00%
Mkt Cap $233.6B
McDonald's Corporation
MCD
$278.34+0.00%
Mkt Cap $197.8B
The TJX Companies, Inc.
TJX
$160.88+0.00%
Mkt Cap $177.7B
Booking Holdings Inc.
BKNG
$163.80+0.00%
Mkt Cap $126.9B
Lowe's Companies, Inc.
LOW
$209.12+0.00%
Mkt Cap $117.3B
PDD Holdings Inc.
PDD
$82.53+0.00%
Mkt Cap $115.9BWhat If You Invested in TMHC?
If you invested $1,000 in TMHC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,457
Total Return+345.7%
CAGR~+16.1% / yr
Profit+$3,457
Based on Jun 8, 2016 · $16.04Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Taylor Morrison Home Corporation（TMHC）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $71.49。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TMHC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TMHC 历史股价FMP 日线复权 OHLCV