Taylor Wimpey plc (TWODY)
OTCMKTS
· Delayed Price · Currency is USD
15.16
-0.15 (-0.98%)
Dec 24, 2024, 10:59 AM EST
Taylor Wimpey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 15.10 | 15.28 | 14.97 | 15.26 | 15.26 | -0.04% | 47,879 |
| Dec 23, 2024 | 15.32 | 15.35 | 15.05 | 15.26 | 15.26 | 1.07% | 192,235 |
| Dec 20, 2024 | 15.26 | 15.43 | 15.10 | 15.10 | 15.10 | -0.13% | 143,519 |
| Dec 19, 2024 | 15.15 | 15.44 | 15.12 | 15.12 | 15.12 | -2.77% | 240,825 |
| Dec 18, 2024 | 16.10 | 16.10 | 15.36 | 15.55 | 15.55 | -1.21% | 98,013 |
| Dec 17, 2024 | 15.77 | 15.83 | 15.73 | 15.74 | 15.74 | 0.70% | 100,102 |
| Dec 16, 2024 | 15.21 | 15.79 | 15.21 | 15.63 | 15.63 | -0.27% | 347,613 |
| Dec 13, 2024 | 15.55 | 15.89 | 15.55 | 15.67 | 15.67 | -1.12% | 112,084 |
| Dec 12, 2024 | 15.79 | 16.02 | 15.71 | 15.85 | 15.85 | -1.25% | 193,786 |
| Dec 11, 2024 | 16.20 | 16.34 | 16.03 | 16.05 | 16.05 | -0.43% | 105,360 |
| Dec 10, 2024 | 16.18 | 16.25 | 16.11 | 16.12 | 16.12 | -0.49% | 91,083 |
| Dec 9, 2024 | 16.61 | 16.61 | 16.20 | 16.20 | 16.20 | -0.18% | 177,768 |
| Dec 6, 2024 | 16.31 | 16.44 | 16.19 | 16.23 | 16.23 | -0.12% | 298,140 |
| Dec 5, 2024 | 16.53 | 16.53 | 16.24 | 16.25 | 16.25 | -0.79% | 151,868 |
| Dec 4, 2024 | 15.66 | 16.46 | 15.66 | 16.38 | 16.38 | 0.80% | 78,607 |
| Dec 3, 2024 | 16.07 | 16.36 | 16.07 | 16.25 | 16.25 | -0.85% | 75,949 |
| Dec 2, 2024 | 16.21 | 16.48 | 16.21 | 16.39 | 16.39 | -1.57% | 214,460 |
| Nov 29, 2024 | 16.48 | 16.81 | 16.42 | 16.65 | 16.65 | 0.55% | 108,356 |
| Nov 27, 2024 | 16.62 | 16.63 | 16.47 | 16.56 | 16.56 | 1.78% | 66,928 |
| Nov 26, 2024 | 16.19 | 16.39 | 16.19 | 16.27 | 16.27 | -1.99% | 68,904 |
| Nov 25, 2024 | 16.24 | 16.94 | 16.24 | 16.60 | 16.60 | 0.91% | 167,240 |
| Nov 22, 2024 | 16.23 | 16.45 | 16.13 | 16.45 | 16.45 | 3.52% | 273,177 |
| Nov 21, 2024 | 15.81 | 16.84 | 15.81 | 15.89 | 15.89 | -1.55% | 145,636 |
| Nov 20, 2024 | 15.84 | 16.14 | 15.84 | 16.14 | 16.14 | -1.82% | 290,328 |
| Nov 19, 2024 | 16.32 | 16.50 | 16.24 | 16.44 | 16.44 | 0.86% | 155,847 |
| Nov 18, 2024 | 16.14 | 16.36 | 16.14 | 16.30 | 16.30 | -1.12% | 222,336 |
| Nov 15, 2024 | 16.40 | 16.61 | 16.40 | 16.49 | 16.49 | -0.09% | 50,472 |
| Nov 14, 2024 | 16.63 | 16.78 | 16.49 | 16.50 | 16.50 | -1.61% | 202,800 |
| Nov 13, 2024 | 16.98 | 16.99 | 16.53 | 16.77 | 16.77 | -2.10% | 181,399 |
| Nov 12, 2024 | 17.31 | 17.31 | 17.13 | 17.13 | 17.13 | -3.27% | 134,180 |
| Nov 11, 2024 | 18.76 | 18.76 | 17.64 | 17.71 | 17.71 | -0.84% | 132,787 |
| Nov 8, 2024 | 18.00 | 18.02 | 17.70 | 17.86 | 17.86 | -2.24% | 66,731 |
| Nov 7, 2024 | 18.18 | 18.45 | 18.04 | 18.27 | 18.27 | 0.77% | 169,339 |
| Nov 6, 2024 | 18.37 | 18.37 | 18.01 | 18.13 | 18.13 | -5.28% | 40,492 |
| Nov 5, 2024 | 19.10 | 19.42 | 19.09 | 19.14 | 19.14 | 0.31% | 39,710 |
| Nov 4, 2024 | 19.30 | 19.36 | 18.95 | 19.08 | 19.08 | -1.19% | 42,360 |
| Nov 1, 2024 | 18.88 | 19.41 | 18.88 | 19.31 | 19.31 | 1.58% | 28,399 |
| Oct 31, 2024 | 19.48 | 20.24 | 18.71 | 19.01 | 19.01 | -7.49% | 39,547 |
| Oct 30, 2024 | 21.09 | 21.17 | 20.47 | 20.55 | 20.55 | 0.30% | 20,804 |
| Oct 29, 2024 | 20.58 | 20.63 | 20.33 | 20.49 | 20.49 | -3.45% | 24,936 |
| Oct 28, 2024 | 20.89 | 21.23 | 20.61 | 21.22 | 21.22 | 4.84% | 19,855 |
| Oct 25, 2024 | 20.69 | 20.93 | 20.24 | 20.24 | 20.24 | -1.80% | 19,182 |
| Oct 24, 2024 | 20.40 | 20.62 | 20.11 | 20.61 | 20.61 | -1.53% | 13,616 |
| Oct 23, 2024 | 20.11 | 21.23 | 20.11 | 20.93 | 20.93 | -0.71% | 73,204 |
| Oct 22, 2024 | 21.12 | 21.31 | 20.84 | 21.08 | 21.08 | -0.64% | 9,177 |
| Oct 21, 2024 | 21.75 | 21.78 | 21.01 | 21.22 | 21.22 | -1.10% | 9,012 |
| Oct 18, 2024 | 21.63 | 21.65 | 21.25 | 21.45 | 21.45 | -2.57% | 69,827 |
| Oct 17, 2024 | 22.49 | 22.49 | 21.37 | 22.02 | 22.02 | 0.62% | 57,529 |
| Oct 16, 2024 | 21.45 | 21.98 | 21.45 | 21.88 | 21.88 | 2.87% | 92,607 |
| Oct 15, 2024 | 20.72 | 21.44 | 20.72 | 21.27 | 21.27 | 2.26% | 27,567 |
| Oct 14, 2024 | 22.02 | 22.02 | 20.60 | 20.80 | 20.80 | 0.73% | 188,675 |
| Oct 11, 2024 | 21.53 | 21.53 | 20.17 | 20.65 | 20.65 | -2.36% | 552,868 |
| Oct 10, 2024 | 22.13 | 22.13 | 20.70 | 21.15 | 20.53 | -0.80% | 68,005 |
| Oct 9, 2024 | 21.31 | 21.62 | 21.27 | 21.32 | 20.69 | -1.07% | 56,199 |
| Oct 8, 2024 | 21.16 | 21.60 | 21.16 | 21.55 | 20.92 | 0.23% | 130,006 |
| Oct 7, 2024 | 21.69 | 21.75 | 21.37 | 21.50 | 20.87 | -2.71% | 328,718 |
| Oct 4, 2024 | 22.06 | 22.14 | 21.94 | 22.10 | 21.45 | -0.41% | 85,959 |
| Oct 3, 2024 | 22.62 | 22.62 | 21.72 | 22.19 | 21.54 | 0.57% | 68,930 |
| Oct 2, 2024 | 21.90 | 22.14 | 21.58 | 22.07 | 21.42 | -1.11% | 130,601 |
| Oct 1, 2024 | 22.20 | 22.50 | 22.05 | 22.31 | 21.66 | -0.65% | 368,059 |
| Sep 30, 2024 | 22.29 | 22.70 | 22.23 | 22.46 | 21.80 | 0.27% | 134,723 |
| Sep 27, 2024 | 23.40 | 23.40 | 22.24 | 22.40 | 21.74 | -0.04% | 200,719 |
| Sep 26, 2024 | 22.32 | 22.47 | 22.20 | 22.41 | 21.75 | 0.58% | 203,002 |
| Sep 25, 2024 | 22.39 | 22.49 | 22.03 | 22.28 | 21.62 | -0.54% | 155,400 |
| Sep 24, 2024 | 23.07 | 23.33 | 22.35 | 22.40 | 21.74 | -0.84% | 643,517 |
| Sep 23, 2024 | 22.95 | 23.56 | 22.56 | 22.59 | 21.92 | -0.62% | 496,649 |
| Sep 20, 2024 | 23.03 | 23.17 | 22.39 | 22.73 | 22.06 | -0.07% | 565,015 |
| Sep 19, 2024 | 22.40 | 22.77 | 22.40 | 22.75 | 22.08 | 1.27% | 287,565 |
| Sep 18, 2024 | 22.24 | 22.59 | 22.14 | 22.46 | 21.80 | 0.99% | 260,404 |
| Sep 17, 2024 | 22.60 | 22.60 | 22.19 | 22.24 | 21.59 | -0.58% | 570,412 |
| Sep 16, 2024 | 22.16 | 22.68 | 21.89 | 22.37 | 21.71 | 0.97% | 365,848 |
| Sep 13, 2024 | 22.22 | 22.50 | 22.03 | 22.16 | 21.50 | 1.12% | 322,428 |
| Sep 12, 2024 | 21.54 | 21.97 | 21.52 | 21.91 | 21.26 | 2.41% | 334,287 |
| Sep 11, 2024 | 21.80 | 21.80 | 21.05 | 21.40 | 20.76 | -0.90% | 90,395 |
| Sep 10, 2024 | 20.93 | 21.65 | 20.93 | 21.59 | 20.95 | 1.84% | 248,848 |
| Sep 9, 2024 | 21.02 | 21.28 | 21.02 | 21.20 | 20.58 | -0.47% | 88,382 |
| Sep 6, 2024 | 21.20 | 21.30 | 21.13 | 21.30 | 20.67 | -1.34% | 189,281 |
| Sep 5, 2024 | 21.64 | 22.12 | 20.91 | 21.59 | 20.95 | 2.57% | 37,892 |
| Sep 4, 2024 | 21.95 | 21.95 | 20.93 | 21.05 | 20.43 | -0.99% | 92,615 |
| Sep 3, 2024 | 21.43 | 21.57 | 21.26 | 21.26 | 20.63 | -1.14% | 57,847 |
| Aug 30, 2024 | 21.45 | 21.83 | 21.38 | 21.51 | 20.87 | -1.83% | 35,600 |
| Aug 29, 2024 | 22.40 | 22.44 | 21.04 | 21.91 | 21.26 | 0.64% | 1,931 |
| Aug 28, 2024 | 22.44 | 22.44 | 21.77 | 21.77 | 21.12 | -2.39% | 51,302 |
| Aug 27, 2024 | 21.88 | 22.58 | 21.33 | 22.30 | 21.64 | -1.91% | 77,601 |
| Aug 26, 2024 | 22.30 | 22.73 | 21.88 | 22.73 | 22.06 | 2.59% | 2,449 |
| Aug 23, 2024 | 22.03 | 22.45 | 22.03 | 22.16 | 21.50 | 2.39% | 3,102 |
| Aug 22, 2024 | 21.85 | 21.85 | 21.64 | 21.64 | 21.00 | -2.80% | 54,363 |
| Aug 21, 2024 | 21.73 | 22.43 | 21.73 | 22.26 | 21.61 | 2.36% | 57,897 |
| Aug 20, 2024 | 21.89 | 21.99 | 21.62 | 21.75 | 21.11 | -0.37% | 46,559 |
| Aug 19, 2024 | 22.01 | 22.01 | 21.68 | 21.83 | 21.19 | 2.63% | 134,161 |
| Aug 16, 2024 | 21.09 | 21.49 | 21.04 | 21.27 | 20.64 | -3.32% | 98,138 |
| Aug 15, 2024 | 21.63 | 22.75 | 21.25 | 22.00 | 21.35 | -1.98% | 120,573 |
| Aug 14, 2024 | 21.60 | 22.60 | 21.50 | 22.44 | 21.78 | 9.24% | 316,674 |
| Aug 13, 2024 | 20.58 | 20.59 | 20.25 | 20.55 | 19.94 | 0.15% | 361,115 |
| Aug 12, 2024 | 20.62 | 20.93 | 20.11 | 20.52 | 19.91 | 1.36% | 148,631 |
| Aug 9, 2024 | 19.78 | 20.78 | 19.71 | 20.24 | 19.64 | 1.86% | 49,773 |
| Aug 8, 2024 | 19.75 | 20.50 | 19.75 | 19.87 | 19.28 | 0.73% | 85,481 |
| Aug 7, 2024 | 19.91 | 20.40 | 19.73 | 19.73 | 19.15 | -1.27% | 86,948 |
| Aug 6, 2024 | 19.50 | 19.98 | 19.05 | 19.98 | 19.39 | 0.25% | 81,287 |
| Aug 5, 2024 | 19.77 | 20.33 | 19.01 | 19.93 | 19.34 | -3.54% | 76,043 |