Taylor Wimpey (TWW)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0285 | 1.53473344103 | 1.857 | 1.895 | 1.8345 | 11505 | 1.87598206 | DE |
| 4 | 0.1825 | 10.7163828538 | 1.703 | 1.895 | 1.681 | 8075 | 1.83361196 | DE |
| 12 | 0.2855 | 17.84375 | 1.6 | 1.895 | 1.6 | 5483 | 1.78140662 | DE |
| 26 | 0.1755 | 10.2631578947 | 1.71 | 1.895 | 1.5195 | 5378 | 1.70829636 | DE |
| 52 | 0.5455 | 40.7089552239 | 1.34 | 1.895 | 1.185 | 6361 | 1.61417174 | DE |
| 156 | 0.5455 | 40.7089552239 | 1.34 | 1.895 | 1.185 | 6361 | 1.61417174 | DE |
| 260 | 0.5455 | 40.7089552239 | 1.34 | 1.895 | 1.185 | 6361 | 1.61417174 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 1.8915 | 0.01 | 0.42 | 1.8905 | 1.895 | 1.8775 | 24190 |
| 1721939160 | 1.8835 | 0.03 | 1.56 | 1.852 | 1.8835 | 1.8345 | 8942 |
| 1721852820 | 1.8545 | -0.02 | -0.86 | 1.8545 | 1.8545 | 1.8545 | 1 |
| 1721766420 | 1.8705 | -0.02 | -0.90 | 1.868 | 1.876 | 1.8675 | 8346 |
| 1721679960 | 1.8875 | 0.03 | 1.56 | 1.885 | 1.893 | 1.861 | 27279 |
| 1721420760 | 1.8585 | -0.03 | -1.72 | 1.857 | 1.894 | 1.857 | 12958 |
| 1721334360 | 1.891 | 0.02 | 1.04 | 1.876 | 1.8945 | 1.876 | 5075 |
| 1721248020 | 1.8715 | 0.01 | 0.78 | 1.8845 | 1.8845 | 1.8715 | 1110 |
| 1721161560 | 1.857 | -0.02 | -1.04 | 1.857 | 1.857 | 1.857 | 1000 |
| 1721075160 | 1.8765 | 0 | 0.19 | 1.888 | 1.8945 | 1.861 | 1905 |
| 1720815960 | 1.873 | 0.02 | 1.27 | 1.85 | 1.873 | 1.845 | 10392 |
| 1720729560 | 1.8495 | 0.03 | 1.40 | 1.8495 | 1.8495 | 1.8495 | 2800 |
| 1720643220 | 1.824 | 0.03 | 1.45 | 1.79 | 1.824 | 1.7735 | 2561 |
| 1720556760 | 1.798 | -0.05 | -2.49 | 1.8545 | 1.8545 | 1.798 | 19221 |
| 1720470360 | 1.844 | 0.02 | 1.24 | 1.8355 | 1.855 | 1.821 | 17175 |
| 1720211220 | 1.8215 | 0.03 | 1.90 | 1.82 | 1.8545 | 1.804 | 9061 |
| 1720124820 | 1.7875 | 0.02 | 0.93 | 1.744 | 1.789 | 1.744 | 15330 |
| 1720038420 | 1.771 | 0.04 | 2.58 | 1.7435 | 1.771 | 1.7415 | 1730 |
| 1719952020 | 1.7265 | 0.01 | 0.79 | 1.688 | 1.7285 | 1.6865 | 12748 |
| 1719865620 | 1.713 | 0.01 | 0.76 | 1.7165 | 1.7165 | 1.6975 | 653 |
| 1719606420 | 1.7 | 0.02 | 1.16 | 1.703 | 1.705 | 1.681 | 3216 |
| 1719520020 | 1.6805 | 0 | 0.00 | 1.6825 | 1.696 | 1.6805 | 1008 |
| 1719433620 | 1.6805 | -0.04 | -2.44 | 1.7105 | 1.7105 | 1.6805 | 3610 |
| 1719347160 | 1.7225 | -0.01 | -0.40 | 1.6985 | 1.7225 | 1.6985 | 1531 |
| 1719260820 | 1.7295 | -0 | -0.17 | 1.694 | 1.7295 | 1.694 | 1492 |
| 1719001620 | 1.7325 | 0 | 0.00 | 1.7085 | 1.7325 | 1.6935 | 9750 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
