OTC Markets OTCPK - Delayed Quote USD

Taylor Wimpey plc (TWODY)

Compare
13.50
+0.03
+(0.22%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 13.65 13.65 13.31 13.50 13.50 479,700
Jan 8, 2025 14.00 14.00 13.59 13.73 13.73 862,700
Jan 7, 2025 15.00 15.00 14.42 14.52 14.52 147,900
Jan 6, 2025 14.98 15.23 14.87 15.09 15.09 589,500
Jan 3, 2025 14.89 14.91 14.75 14.91 14.91 316,600
Jan 2, 2025 15.24 15.27 14.97 15.18 15.18 357,700
Dec 31, 2024 14.97 15.35 14.97 15.14 15.14 64,300
Dec 30, 2024 15.08 15.22 14.99 15.14 15.14 196,400
Dec 27, 2024 14.89 15.15 14.89 15.15 15.15 177,100
Dec 26, 2024 15.18 15.35 15.10 15.35 15.35 156,100
Dec 24, 2024 15.10 15.28 14.97 15.26 15.26 47,900
Dec 23, 2024 15.32 15.35 15.05 15.26 15.26 192,200
Dec 20, 2024 15.26 15.43 15.10 15.10 15.10 143,500
Dec 19, 2024 15.15 15.44 15.12 15.12 15.12 240,800
Dec 18, 2024 16.10 16.10 15.36 15.55 15.55 98,000
Dec 17, 2024 15.77 15.83 15.73 15.74 15.74 100,100
Dec 16, 2024 15.21 15.79 15.21 15.63 15.63 347,600
Dec 13, 2024 15.55 15.89 15.55 15.67 15.67 112,100
Dec 12, 2024 15.79 16.02 15.71 15.85 15.85 193,800
Dec 11, 2024 16.20 16.33 16.03 16.05 16.05 105,400
Dec 10, 2024 16.18 16.25 16.10 16.12 16.12 91,100
Dec 9, 2024 16.61 16.61 16.20 16.20 16.20 177,800
Dec 6, 2024 16.31 16.44 16.19 16.23 16.23 298,100
Dec 5, 2024 16.53 16.53 16.24 16.25 16.25 151,900
Dec 4, 2024 15.66 16.46 15.66 16.38 16.38 78,600
Dec 3, 2024 16.07 16.36 16.07 16.25 16.25 75,900
Dec 2, 2024 16.21 16.48 16.21 16.39 16.39 214,500
Nov 29, 2024 16.48 16.81 16.42 16.65 16.65 108,400
Nov 27, 2024 16.62 16.63 16.47 16.56 16.56 66,900
Nov 26, 2024 16.19 16.39 16.19 16.27 16.27 68,900
Nov 25, 2024 16.24 16.94 16.24 16.60 16.60 167,200
Nov 22, 2024 16.23 16.45 16.13 16.45 16.45 273,200
Nov 21, 2024 15.81 16.84 15.81 15.89 15.89 145,600
Nov 20, 2024 15.84 16.14 15.84 16.14 16.14 290,300
Nov 19, 2024 16.32 16.50 16.24 16.44 16.44 155,800
Nov 18, 2024 16.14 16.36 16.14 16.30 16.30 222,300
Nov 15, 2024 16.40 16.60 16.40 16.49 16.49 50,500
Nov 14, 2024 16.63 16.78 16.49 16.50 16.50 202,800
Nov 13, 2024 16.98 16.99 16.53 16.77 16.77 181,400
Nov 12, 2024 17.31 17.31 17.13 17.13 17.13 134,200
Nov 11, 2024 18.76 18.76 17.64 17.71 17.71 132,800
Nov 8, 2024 18.00 18.02 17.70 17.86 17.86 66,700
Nov 7, 2024 18.18 18.45 18.04 18.27 18.27 169,300
Nov 6, 2024 18.37 18.37 18.01 18.13 18.13 40,500
Nov 5, 2024 19.10 19.42 19.09 19.14 19.14 39,700
Nov 4, 2024 19.30 19.36 18.95 19.08 19.08 42,400
Nov 1, 2024 18.88 19.41 18.88 19.31 19.31 28,400
Oct 31, 2024 19.48 20.24 18.71 19.01 19.01 39,500
Oct 30, 2024 21.09 21.17 20.47 20.55 20.55 20,800
Oct 29, 2024 20.58 20.63 20.33 20.49 20.49 24,900
Oct 28, 2024 20.89 21.23 20.61 21.22 21.22 19,900
Oct 25, 2024 20.69 20.93 20.24 20.24 20.24 19,200
Oct 24, 2024 20.40 20.62 20.11 20.61 20.61 13,600
Oct 23, 2024 20.11 21.23 20.11 20.93 20.93 73,200
Oct 22, 2024 21.11 21.31 20.84 21.08 21.08 9,200
Oct 21, 2024 21.75 21.78 21.01 21.22 21.22 9,000
Oct 18, 2024 21.63 21.65 21.25 21.45 21.45 69,800
Oct 17, 2024 22.49 22.49 21.37 22.01 22.01 57,500
Oct 16, 2024 21.45 21.98 21.45 21.88 21.88 92,600
Oct 15, 2024 20.72 21.43 20.72 21.27 21.27 27,600
Oct 14, 2024 22.02 22.02 20.60 20.80 20.80 188,700
Oct 11, 2024 0.63 Dividend
Oct 11, 2024 21.53 21.53 20.17 20.65 20.65 552,900
Oct 10, 2024 22.13 22.13 20.70 21.15 20.52 68,000
Oct 9, 2024 21.31 21.62 21.27 21.32 20.69 56,200
Oct 8, 2024 21.16 21.60 21.16 21.55 20.91 130,000
Oct 7, 2024 21.69 21.75 21.37 21.50 20.86 328,700
Oct 4, 2024 22.06 22.14 21.94 22.10 21.44 86,000
Oct 3, 2024 22.62 22.62 21.72 22.19 21.53 68,900
Oct 2, 2024 21.90 22.14 21.58 22.07 21.41 130,600
Oct 1, 2024 22.20 22.50 22.05 22.31 21.65 368,100
Sep 30, 2024 22.29 22.70 22.23 22.46 21.79 134,700
Sep 27, 2024 23.40 23.40 22.24 22.40 21.74 200,700
Sep 26, 2024 22.32 22.47 22.20 22.41 21.75 203,000
Sep 25, 2024 22.39 22.49 22.03 22.28 21.62 155,400
Sep 24, 2024 23.07 23.33 22.35 22.40 21.74 643,500
Sep 23, 2024 22.95 23.56 22.56 22.59 21.92 645,600
Sep 20, 2024 23.03 23.17 22.39 22.73 22.06 844,200
Sep 19, 2024 22.40 22.77 22.40 22.75 22.07 287,600
Sep 18, 2024 22.24 22.59 22.14 22.46 21.79 260,400
Sep 17, 2024 22.60 22.60 22.19 22.24 21.58 570,400
Sep 16, 2024 22.16 22.68 21.89 22.37 21.71 491,300
Sep 13, 2024 22.22 22.50 22.03 22.16 21.50 322,400
Sep 12, 2024 21.54 21.97 21.52 21.91 21.26 334,300
Sep 11, 2024 21.80 21.80 21.05 21.40 20.76 90,400
Sep 10, 2024 20.93 21.65 20.93 21.59 20.95 248,800
Sep 9, 2024 21.01 21.28 21.01 21.20 20.57 88,400
Sep 6, 2024 21.20 21.30 21.13 21.30 20.67 189,300
Sep 5, 2024 21.64 22.12 20.91 21.59 20.95 37,900
Sep 4, 2024 21.95 21.95 20.93 21.05 20.43 92,600
Sep 3, 2024 21.43 21.57 21.26 21.26 20.63 57,800
Aug 30, 2024 21.45 21.83 21.38 21.50 20.87 35,600
Aug 29, 2024 22.40 22.44 21.04 21.91 21.26 1,900
Aug 28, 2024 22.44 22.44 21.77 21.77 21.12 51,300
Aug 27, 2024 21.88 22.58 21.33 22.30 21.64 77,600
Aug 26, 2024 22.30 22.73 21.88 22.73 22.06 2,400
Aug 23, 2024 22.03 22.45 22.03 22.16 21.50 3,100
Aug 22, 2024 21.85 21.85 21.64 21.64 21.00 54,400
Aug 21, 2024 21.73 22.43 21.73 22.26 21.60 57,900
Aug 20, 2024 21.89 21.99 21.62 21.75 21.11 51,300
Aug 19, 2024 22.01 22.01 21.67 21.83 21.18 134,200
Aug 16, 2024 21.09 21.49 21.04 21.27 20.64 98,100
Aug 15, 2024 21.63 22.75 21.25 22.00 21.35 120,600

Related Tickers

BTDPF Barratt Redrow plc
5.46
0.00%
 
CRST.L Crest Nicholson Holdings plc
157.10
+0.38%
 
LEN-B Lennar Corporation
124.33
-3.26%
 
BWY.L Bellway p.l.c.
2,208.00
+1.19%
 
PSN.L Persimmon Plc
1,074.60
-0.22%
 
SKY Champion Homes, Inc.
86.01
-1.19%
 
BZH Beazer Homes USA, Inc.
25.63
-3.54%
 
IBP Installed Building Products, Inc.
172.00
-2.36%
 
BTRW.L Barratt Redrow plc
397.40
-0.35%
 
DFH Dream Finders Homes, Inc.
21.63
-2.87%