Taylor Wimpey ADR

TWODY
🏛️ usa →
13.84
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 23.28 23.28 23.28 23.28 0.0M
2021-12-29 23.98 23.98 23.38 23.38 0.0M
2021-12-28 23.01 23.01 23.01 23.01 0.0M
2021-12-27 23.53 23.53 23.53 23.53 0.0M
2021-12-23 22.81 24.24 22.81 24.24 0.0M
2021-12-22 23.08 23.85 23.08 23.85 0.0M
2021-12-21 22.54 22.54 22.54 22.54 0.0M
2021-12-20 21.44 21.80 21.44 21.80 0.0M
2021-12-17 21.98 21.98 21.98 21.98 0.0M
2021-12-16 21.78 22.51 21.78 22.51 0.0M
2021-12-15 21.44 21.44 21.44 21.44 0.0M
2021-12-14 22.09 22.12 21.86 22.12 0.0M
2021-12-13 22.17 22.17 22.17 22.17 0.0M
2021-12-10 22.77 22.77 21.90 22.39 0.0M
2021-12-09 22.32 22.44 22.19 22.44 0.0M
2021-12-08 23.23 23.23 23.23 23.23 0.0M
2021-12-06 21.74 21.74 21.74 21.74 0.0M
2021-12-03 21.53 22.17 21.45 21.45 0.0M
2021-12-02 21.64 21.64 21.20 21.20 0.0M
2021-12-01 21.47 21.47 21.47 21.47 0.0M
2021-11-29 20.28 20.28 20.28 20.28 0.0M
2021-11-23 20.98 20.98 20.98 20.98 0.0M
2021-11-22 20.78 20.78 20.78 20.78 0.0M
2021-11-17 21.19 21.19 20.83 20.83 0.0M
2021-11-16 20.98 20.98 20.98 20.98 0.0M
2021-11-15 21.82 21.82 21.62 21.62 0.0M
2021-11-12 21.55 21.55 21.55 21.55 0.0M
2021-11-11 21.69 21.69 21.69 21.69 0.0M
2021-11-08 20.85 20.85 20.79 20.79 0.0M
2021-11-03 20.36 20.36 20.36 20.36 0.0M
2021-10-28 21.30 21.30 21.30 21.30 0.0M
2021-10-26 20.78 20.78 20.78 20.78 0.0M
2021-10-22 20.70 20.70 20.70 20.70 0.0M
2021-10-21 20.67 21.65 20.67 21.65 0.0M
2021-10-18 21.03 21.47 21.03 21.47 0.0M
2021-10-15 21.14 21.14 21.14 21.14 0.0M
2021-10-14 21.88 21.88 21.88 21.88 0.0M
2021-10-13 21.19 21.19 21.19 21.19 0.0M
2021-10-07 21.01 21.01 21.01 21.01 0.0M
2021-10-06 20.64 20.64 20.64 20.64 0.0M
2021-10-05 21.07 21.07 21.07 21.07 0.0M
2021-10-04 20.49 20.98 20.49 20.98 0.0M
2021-10-01 21.82 21.82 21.82 21.82 0.0M
2021-09-27 22.94 22.94 22.94 22.94 0.0M
2021-09-17 23.64 23.64 23.11 23.11 0.0M
2021-09-15 22.91 22.91 22.91 22.91 0.0M
2021-09-14 22.78 22.78 22.78 22.78 0.0M
2021-09-10 23.52 23.52 23.52 23.52 0.0M
2021-09-09 22.90 22.90 22.90 22.90 0.0M
2021-09-07 24.00 24.00 24.00 24.00 0.0M
2021-08-27 24.65 24.65 24.65 24.65 0.0M
2021-08-26 24.45 25.09 24.45 25.09 0.0M
2021-08-20 24.15 24.15 24.15 24.15 0.0M
2021-08-19 23.32 25.29 23.32 25.29 0.0M
2021-08-06 23.45 23.71 23.45 23.71 0.0M
2021-08-05 25.26 25.26 25.26 25.26 0.0M
2021-08-04 24.71 24.71 24.71 24.71 0.0M
2021-08-03 24.37 24.37 24.37 24.37 0.0M
2021-07-26 23.96 23.96 23.00 23.00 0.0M
2021-07-23 23.32 23.32 23.32 23.32 0.0M
2021-07-22 23.56 23.56 22.05 22.78 0.0M
2021-07-21 21.13 21.15 21.13 21.15 0.0M
2021-07-20 21.77 21.77 21.77 21.77 0.0M
2021-07-19 19.75 19.75 19.75 19.75 0.0M
2021-07-16 22.26 22.26 21.80 21.80 0.0M
2021-07-14 22.05 22.81 22.05 22.81 0.0M
2021-07-13 23.28 23.28 21.67 21.67 0.0M
2021-07-09 21.93 21.93 21.93 21.93 0.0M
2021-07-01 23.60 23.60 23.60 23.60 0.0M
2021-06-24 21.90 22.08 21.90 22.08 0.0M
2021-06-23 21.75 21.75 21.75 21.75 0.0M
2021-06-21 24.28 24.28 24.28 24.28 0.0M
2021-06-15 23.18 23.80 23.09 23.80 0.0M
2021-06-14 24.88 24.89 24.88 24.89 0.0M
2021-06-04 23.84 25.40 23.60 23.60 0.0M
2021-06-01 26.05 26.30 25.88 25.88 0.0M
2021-05-28 25.18 25.18 25.18 25.18 0.0M
2021-05-26 24.68 24.68 23.62 23.62 0.0M
2021-05-24 24.32 24.32 24.32 24.32 0.0M
2021-05-21 23.23 24.38 23.23 24.38 0.0M
2021-05-20 25.80 25.80 25.66 25.66 0.0M
2021-05-18 24.67 24.67 24.67 24.67 0.0M
2021-05-17 24.29 26.27 24.29 26.27 0.0M
2021-05-12 25.08 25.08 25.08 25.08 0.0M
2021-05-11 26.56 26.56 26.56 26.56 0.0M
2021-05-10 25.86 26.91 25.86 26.91 0.0M
2021-05-07 25.55 25.55 25.55 25.55 0.0M
2021-05-05 24.53 24.53 24.53 24.53 0.0M
2021-04-27 24.71 24.71 24.71 24.71 0.0M
2021-04-26 26.94 26.94 26.94 26.94 0.0M
2021-04-23 25.98 25.98 25.98 25.98 0.0M
2021-04-21 25.33 25.33 25.33 25.33 0.0M
2021-04-19 26.00 27.80 26.00 26.19 0.0M
2021-04-16 26.73 27.24 26.73 27.24 0.0M
2021-04-13 25.98 25.98 25.98 25.98 0.0M
2021-04-09 25.40 25.72 25.40 25.72 0.0M
2021-04-08 26.85 26.85 25.19 25.19 0.0M
2021-04-07 25.04 25.04 25.04 25.04 0.0M
2021-04-05 24.06 24.06 23.86 23.86 0.0M
2021-03-31 24.31 24.31 24.31 24.31 0.0M
2021-03-26 24.36 24.36 24.36 24.36 0.0M
2021-03-25 24.50 24.50 24.50 24.50 0.0M
2021-03-23 24.75 25.20 24.75 25.20 0.0M
2021-03-22 24.29 24.29 24.29 24.29 0.0M
2021-03-19 24.51 24.51 24.51 24.51 0.0M
2021-03-18 25.34 25.34 25.34 25.34 0.0M
2021-03-17 26.00 26.00 24.88 24.88 0.0M
2021-03-16 25.25 25.25 25.25 25.25 0.0M
2021-03-15 24.96 24.96 24.96 24.96 0.0M
2021-03-12 24.92 24.92 24.92 24.92 0.0M
2021-03-11 26.03 26.03 24.93 24.93 0.0M
2021-03-10 25.02 25.02 25.02 25.02 0.0M
2021-03-09 24.32 24.32 24.32 24.32 0.0M
2021-03-08 23.80 24.09 23.80 24.09 0.0M
2021-03-05 23.27 23.27 23.27 23.27 0.0M
2021-03-03 24.32 25.53 24.32 25.53 0.0M
2021-02-26 23.54 23.54 23.54 23.54 0.0M
2021-02-25 22.45 22.45 22.45 22.45 0.0M
2021-02-24 23.14 23.14 23.14 23.14 0.0M
2021-02-19 22.80 22.80 22.38 22.38 0.0M
2021-02-18 22.19 22.19 22.19 22.19 0.0M
2021-02-17 22.43 22.71 22.33 22.71 0.0M
2021-02-16 24.10 24.10 24.10 24.10 0.0M
2021-02-12 22.21 22.21 22.02 22.02 0.0M
2021-02-11 21.61 21.61 21.61 21.61 0.0M
2021-02-10 21.58 21.58 21.58 21.58 0.0M
2021-02-08 21.96 22.01 21.96 22.01 0.0M
2021-02-05 22.16 22.16 22.16 22.16 0.0M
2021-02-04 21.61 21.61 21.61 21.61 0.0M
2021-02-03 21.09 21.09 21.09 21.09 0.0M
2021-02-02 20.64 20.64 20.64 20.64 0.0M
2021-02-01 20.20 20.20 20.20 20.20 0.0M
2021-01-29 20.35 20.35 20.21 20.21 0.0M
2021-01-28 20.80 20.80 20.80 20.80 0.0M
2021-01-27 20.80 20.80 20.80 20.80 0.0M
2021-01-26 20.88 20.88 20.80 20.81 0.0M
2021-01-25 21.31 21.31 21.31 21.31 0.0M
2021-01-22 21.42 21.61 21.42 21.61 0.0M
2021-01-21 22.36 22.36 22.00 22.00 0.0M
2021-01-20 22.17 22.17 22.16 22.16 0.0M
2021-01-15 22.02 22.02 22.02 22.02 0.0M
2021-01-14 22.10 22.71 22.10 22.71 0.0M
2021-01-13 22.48 22.48 21.63 21.64 0.0M
2021-01-12 21.70 21.70 21.70 21.70 0.0M
2021-01-11 22.97 22.97 22.53 22.53 0.0M
2021-01-08 23.07 23.25 22.51 22.51 0.0M
2021-01-07 22.00 22.00 22.00 22.00 0.0M
2021-01-06 21.87 22.05 21.87 22.05 0.0M
2021-01-05 21.33 22.09 21.33 22.09 0.0M
2021-01-04 21.36 21.80 20.91 21.80 0.0M