Taylor Wimpey plc (TWODY)
OTCMKTS · Delayed Price · Currency is USD
13.55
-0.19 (-1.38%)
Aug 14, 2025, 10:34 AM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 13.55 | 13.76 | 13.55 | 13.74 | 13.74 | 1.25% | 11,964 |
| Aug 12, 2025 | 13.49 | 13.79 | 13.49 | 13.57 | 13.57 | 1.34% | 63,079 |
| Aug 11, 2025 | 13.52 | 13.52 | 13.38 | 13.39 | 13.39 | -1.03% | 71,585 |
| Aug 8, 2025 | 13.57 | 13.61 | 13.47 | 13.53 | 13.53 | 0.59% | 53,285 |
| Aug 7, 2025 | 13.47 | 13.49 | 13.38 | 13.45 | 13.45 | -0.15% | 23,751 |
| Aug 6, 2025 | 13.47 | 13.63 | 13.45 | 13.47 | 13.47 | -0.22% | 30,497 |
| Aug 5, 2025 | 13.61 | 13.62 | 13.50 | 13.50 | 13.50 | -0.15% | 50,239 |
| Aug 4, 2025 | 13.57 | 13.59 | 13.41 | 13.52 | 13.52 | 0.75% | 195,316 |
| Aug 1, 2025 | 13.37 | 13.69 | 13.36 | 13.42 | 13.42 | -0.59% | 34,059 |
| Jul 31, 2025 | 13.46 | 13.62 | 13.45 | 13.50 | 13.50 | 1.35% | 88,324 |
| Jul 30, 2025 | 13.35 | 13.55 | 13.24 | 13.32 | 13.32 | -7.18% | 65,544 |
| Jul 29, 2025 | 14.40 | 14.66 | 14.31 | 14.35 | 14.35 | -2.58% | 11,314 |
| Jul 28, 2025 | 14.58 | 14.79 | 14.50 | 14.73 | 14.73 | -1.14% | 25,748 |
| Jul 25, 2025 | 14.80 | 14.93 | 14.78 | 14.90 | 14.90 | -0.60% | 17,969 |
| Jul 24, 2025 | 15.20 | 15.20 | 14.96 | 14.99 | 14.99 | -1.12% | 20,041 |
| Jul 23, 2025 | 15.15 | 15.19 | 15.01 | 15.16 | 15.16 | 0.07% | 37,991 |
| Jul 22, 2025 | 14.86 | 15.17 | 14.83 | 15.15 | 15.15 | 1.13% | 86,412 |
| Jul 21, 2025 | 15.03 | 15.19 | 14.85 | 14.98 | 14.98 | 1.56% | 18,774 |
| Jul 18, 2025 | 14.93 | 14.95 | 14.75 | 14.75 | 14.75 | -0.47% | 19,303 |
| Jul 17, 2025 | 14.79 | 14.95 | 14.71 | 14.82 | 14.82 | 2.63% | 28,297 |
| Jul 16, 2025 | 14.65 | 14.65 | 14.44 | 14.44 | 14.44 | -1.57% | 56,414 |
| Jul 15, 2025 | 14.88 | 14.89 | 14.63 | 14.67 | 14.67 | -2.82% | 13,390 |
| Jul 14, 2025 | 15.20 | 15.40 | 14.96 | 15.10 | 15.10 | -0.10% | 43,553 |
| Jul 11, 2025 | 15.21 | 15.21 | 15.07 | 15.11 | 15.11 | -0.46% | 42,843 |
| Jul 10, 2025 | 15.43 | 15.52 | 15.18 | 15.18 | 15.18 | -1.81% | 150,021 |
| Jul 9, 2025 | 15.56 | 15.59 | 15.34 | 15.46 | 15.46 | -0.32% | 95,145 |
| Jul 8, 2025 | 15.32 | 15.52 | 15.23 | 15.51 | 15.51 | 0.91% | 15,886 |
| Jul 7, 2025 | 15.49 | 15.63 | 15.27 | 15.37 | 15.37 | -2.54% | 11,462 |
| Jul 3, 2025 | 15.79 | 15.94 | 15.66 | 15.77 | 15.77 | 0.70% | 21,102 |
| Jul 2, 2025 | 15.84 | 15.84 | 15.54 | 15.66 | 15.66 | -4.87% | 34,609 |
| Jul 1, 2025 | 16.08 | 16.51 | 16.08 | 16.46 | 16.46 | -0.66% | 8,018 |
| Jun 30, 2025 | 16.17 | 16.62 | 16.17 | 16.57 | 16.57 | -3.89% | 26,665 |
| Jun 27, 2025 | 17.01 | 17.26 | 16.71 | 17.24 | 17.24 | 2.14% | 10,088 |
| Jun 26, 2025 | 16.69 | 16.97 | 16.66 | 16.88 | 16.88 | 1.69% | 20,866 |
| Jun 25, 2025 | 16.52 | 16.87 | 16.42 | 16.60 | 16.60 | -1.38% | 643,155 |
| Jun 24, 2025 | 16.61 | 17.09 | 16.61 | 16.83 | 16.83 | 1.83% | 231,808 |
| Jun 23, 2025 | 16.20 | 16.85 | 16.20 | 16.53 | 16.53 | -0.12% | 920,316 |
| Jun 20, 2025 | 16.21 | 16.55 | 16.14 | 16.55 | 16.55 | 1.47% | 1,484,897 |
| Jun 18, 2025 | 16.24 | 16.54 | 16.03 | 16.31 | 16.31 | -0.18% | 8,731 |
| Jun 17, 2025 | 16.50 | 16.54 | 16.22 | 16.34 | 16.34 | -1.51% | 13,973 |
| Jun 16, 2025 | 16.78 | 16.80 | 16.52 | 16.59 | 16.59 | -0.42% | 8,243 |
| Jun 13, 2025 | 16.67 | 16.73 | 16.60 | 16.66 | 16.66 | -2.17% | 15,765 |
| Jun 12, 2025 | 16.93 | 17.20 | 16.55 | 17.03 | 17.03 | 1.49% | 10,476 |
| Jun 11, 2025 | 16.42 | 17.05 | 16.42 | 16.78 | 16.78 | 0.54% | 69,814 |
| Jun 10, 2025 | 16.63 | 16.74 | 16.37 | 16.69 | 16.69 | 2.83% | 45,745 |
| Jun 9, 2025 | 15.92 | 16.23 | 15.79 | 16.23 | 16.23 | 2.88% | 6,247 |
| Jun 6, 2025 | 15.63 | 15.88 | 15.60 | 15.78 | 15.78 | 2.05% | 127,890 |
| Jun 5, 2025 | 15.54 | 15.59 | 15.40 | 15.46 | 15.46 | -1.85% | 144,940 |
| Jun 4, 2025 | 15.68 | 15.87 | 15.56 | 15.75 | 15.75 | 0.45% | 48,703 |
| Jun 3, 2025 | 15.75 | 15.79 | 15.68 | 15.68 | 15.68 | -2.85% | 16,392 |