Taylor Wimpey (TWW)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0865 | -4.7842920354 | 1.808 | 1.808 | 1.726 | 2530 | 1.73867044 | DE |
| 4 | -0.001 | -0.0580551523948 | 1.7225 | 1.8335 | 1.717 | 2749 | 1.76239691 | DE |
| 12 | 0.1165 | 7.25856697819 | 1.605 | 1.8335 | 1.5195 | 3946 | 1.67151297 | DE |
| 26 | 0.0315 | 1.86390532544 | 1.69 | 1.8335 | 1.5195 | 6355 | 1.67280352 | DE |
| 52 | 0.3815 | 28.4701492537 | 1.34 | 1.8335 | 1.185 | 6284 | 1.58333337 | DE |
| 156 | 0.3815 | 28.4701492537 | 1.34 | 1.8335 | 1.185 | 6284 | 1.58333337 | DE |
| 260 | 0.3815 | 28.4701492537 | 1.34 | 1.8335 | 1.185 | 6284 | 1.58333337 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718915160 | 1.7325 | 0.01 | 0.38 | 1.7325 | 1.7325 | 1.7325 | 1379 |
| 1718828820 | 1.726 | -0.04 | -2.51 | 1.74 | 1.7495 | 1.726 | 5420 |
| 1718742360 | 1.7705 | 0 | 0.03 | 1.7705 | 1.7705 | 1.7705 | 1440 |
| 1718656020 | 1.77 | -0.06 | -3.46 | 1.808 | 1.808 | 1.7675 | 729 |
| 1718396820 | 1.8335 | 0 | 0.00 | 1.8335 | 1.8335 | 1.8335 | 0 |
| 1718310420 | 1.8335 | 0 | 0.00 | 1.8335 | 1.8335 | 1.8335 | 0 |
| 1718224020 | 1.8335 | 0.04 | 2.34 | 1.8 | 1.8335 | 1.8 | 533 |
| 1718137620 | 1.7915 | 0.02 | 0.99 | 1.7915 | 1.7915 | 1.7915 | 3000 |
| 1718051220 | 1.774 | -0.01 | -0.50 | 1.763 | 1.774 | 1.7615 | 8780 |
| 1717792020 | 1.783 | -0 | -0.11 | 1.81 | 1.81 | 1.782 | 365 |
| 1717705620 | 1.785 | 0 | 0.00 | 1.785 | 1.785 | 1.785 | 0 |
| 1717619220 | 1.785 | -0 | -0.20 | 1.782 | 1.785 | 1.7645 | 3203 |
| 1717532820 | 1.7885 | 0.04 | 2.29 | 1.7455 | 1.7885 | 1.7455 | 4 |
| 1717446420 | 1.7485 | 0.01 | 0.72 | 1.7705 | 1.7705 | 1.738 | 11365 |
| 1717187220 | 1.736 | -0.01 | -0.63 | 1.736 | 1.736 | 1.73 | 1450 |
| 1717100820 | 1.747 | 0.01 | 0.84 | 1.747 | 1.747 | 1.747 | 3 |
| 1717014420 | 1.7325 | -0.01 | -0.69 | 1.7325 | 1.7325 | 1.7325 | 1 |
| 1716928020 | 1.7445 | -0.03 | -1.72 | 1.7635 | 1.7635 | 1.7285 | 684 |
| 1716841560 | 1.775 | 0.02 | 0.88 | 1.7485 | 1.775 | 1.7485 | 7785 |
| 1716582420 | 1.7595 | 0.02 | 1.27 | 1.717 | 1.7595 | 1.717 | 1687 |
| 1716496020 | 1.7375 | 0.02 | 0.87 | 1.7225 | 1.7375 | 1.7225 | 411 |
| 1716409620 | 1.7225 | -0.02 | -1.23 | 1.7225 | 1.7225 | 1.7225 | 2 |
| 1716323160 | 1.744 | -0.01 | -0.31 | 1.7285 | 1.744 | 1.7285 | 475 |
| 1716236760 | 1.7495 | 0.02 | 0.86 | 1.7555 | 1.7555 | 1.7495 | 3105 |
| 1715977620 | 1.7345 | -0.02 | -0.91 | 1.729 | 1.76 | 1.729 | 45329 |
| 1715891220 | 1.7505 | 0.03 | 1.98 | 1.719 | 1.7505 | 1.719 | 12 |
| 1715804820 | 1.7165 | 0.07 | 4.54 | 1.6915 | 1.7175 | 1.6805 | 11150 |
| 1715718420 | 1.6419999 | -0.03 | -1.68 | 1.6419999 | 1.6419999 | 1.6419999 | 1600 |
| 1715631960 | 1.67 | -0.04 | -2.25 | 1.71 | 1.71 | 1.67 | 2380 |
| 1715372820 | 1.7085 | 0.04 | 2.40 | 1.7085 | 1.7085 | 1.7085 | 1935 |
| 1715286420 | 1.6685 | 0.03 | 1.64 | 1.6335 | 1.6685 | 1.6335 | 33 |
| 1715200020 | 1.6415 | 0.01 | 0.64 | 1.658 | 1.658 | 1.6415 | 1769 |
| 1715113620 | 1.631 | -0.01 | -0.61 | 1.649 | 1.65 | 1.631 | 1437 |
| 1715027220 | 1.641 | 0 | 0.24 | 1.6165 | 1.641 | 1.616 | 12507 |
| 1714768020 | 1.637 | 0.06 | 3.61 | 1.6 | 1.637 | 1.6 | 3775 |
| 1714681560 | 1.58 | 0.03 | 1.84 | 1.5634999 | 1.58 | 1.5634999 | 1875 |
| 1714508820 | 1.5515 | 0 | 0.00 | 1.5515 | 1.5515 | 1.5515 | 0 |
| 1714422420 | 1.5515 | 0 | 0.00 | 1.5515 | 1.5515 | 1.5515 | 0 |
| 1714163220 | 1.5515 | 0.02 | 1.57 | 1.5685 | 1.5685 | 1.5515 | 1100 |
| 1714076820 | 1.5275 | -0.03 | -1.77 | 1.526 | 1.5754999 | 1.526 | 2253 |
| 1713990420 | 1.555 | -0.02 | -1.40 | 1.555 | 1.555 | 1.555 | 80 |
| 1713903960 | 1.577 | 0.03 | 2.04 | 1.556 | 1.577 | 1.545 | 1306 |
| 1713817560 | 1.5455 | 0 | 0.29 | 1.5265 | 1.5455 | 1.5265 | 2997 |
| 1713558420 | 1.541 | -0.03 | -2.03 | 1.541 | 1.541 | 1.541 | 4000 |
| 1713472020 | 1.573 | 0.03 | 1.65 | 1.538 | 1.573 | 1.538 | 5019 |
| 1713385620 | 1.5475 | 0.01 | 0.55 | 1.5475 | 1.5475 | 1.5475 | 450 |
| 1713299220 | 1.539 | -0.06 | -3.51 | 1.539 | 1.539 | 1.539 | 3000 |
| 1713212820 | 1.595 | -0 | -0.28 | 1.5985 | 1.5985 | 1.584 | 1138 |
| 1712953620 | 1.5995 | 0.08 | 5.26 | 1.568 | 1.5995 | 1.568 | 6133 |
| 1712867220 | 1.5195 | -0.03 | -1.90 | 1.5195 | 1.5195 | 1.5195 | 500 |
| 1712780760 | 1.549 | -0.02 | -1.31 | 1.549 | 1.549 | 1.549 | 1957 |
| 1712694360 | 1.5694999 | 0.02 | 1.06 | 1.56 | 1.57 | 1.547 | 15398 |
| 1712607960 | 1.553 | -0.03 | -2.02 | 1.5525 | 1.572 | 1.5355 | 7556 |
| 1712348760 | 1.585 | 0 | 0.00 | 1.585 | 1.585 | 1.585 | 0 |
| 1712262360 | 1.585 | 0.02 | 1.18 | 1.57 | 1.586 | 1.551 | 2121 |
| 1712175960 | 1.5665 | 0.01 | 0.80 | 1.5734999 | 1.5734999 | 1.5665 | 3320 |
| 1712089560 | 1.554 | -0.06 | -3.78 | 1.6 | 1.607 | 1.548 | 5431 |
| 1711661160 | 1.615 | -0.05 | -2.71 | 1.605 | 1.625 | 1.605 | 3351 |
| 1711574820 | 1.66 | 0.02 | 1.22 | 1.66 | 1.66 | 1.66 | 2 |
| 1711488360 | 1.6399999 | -0.01 | -0.61 | 1.6399999 | 1.6399999 | 1.62 | 1819 |
| 1711401960 | 1.65 | -0.01 | -0.30 | 1.65 | 1.65 | 1.6299999 | 977 |
| 1711142760 | 1.655 | -0.02 | -0.90 | 1.66 | 1.66 | 1.65 | 6683 |
| 1711056360 | 1.67 | 0.04 | 2.77 | 1.65 | 1.67 | 1.6299999 | 2570 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
