Skip to main content
Temple & Webster Group Ltd (ASX:TPW)
Australia flag Australia · Delayed Price · Currency is AUD
7.61
+0.35 (4.82%)
At close: Mar 6, 2026

Temple & Webster Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.267.647.177.617.614.82%642,639
Mar 5, 20267.417.537.177.267.26-602,420
Mar 4, 20267.407.447.127.267.26-2.02%857,218
Mar 3, 20267.907.947.347.417.41-7.03%2,173,591
Mar 2, 20268.008.017.597.977.97-3.28%795,599
Feb 27, 20268.248.277.908.248.242.36%1,206,398
Feb 26, 20267.708.087.548.058.056.06%2,240,208
Feb 25, 20267.557.607.337.597.593.27%1,024,851
Feb 24, 20267.777.787.357.357.35-6.61%1,113,574
Feb 23, 20268.478.487.807.877.87-7.08%1,063,681
Feb 20, 20268.758.778.368.478.47-2.53%1,700,253
Feb 19, 20268.558.798.478.698.691.88%1,662,063
Feb 18, 20268.108.597.968.538.536.62%1,314,251
Feb 17, 20267.758.177.538.008.004.71%2,502,185
Feb 16, 20267.587.657.247.647.640.53%4,600,477
Feb 13, 20267.498.207.247.607.60-0.52%4,471,881
Feb 12, 202610.1410.147.607.647.64-32.63%10,100,530
Feb 11, 202611.3011.4411.0111.3411.340.35%1,029,794
Feb 10, 202611.2711.3010.7511.3011.30-0.35%1,376,415
Feb 9, 202611.1811.3611.0111.3411.342.16%749,680
Feb 6, 202611.4011.5010.9711.1011.10-4.88%666,401
Feb 5, 202611.5911.8911.4611.6711.67-554,262
Feb 4, 202612.7012.7911.4011.6711.67-6.49%1,010,911
Feb 3, 202612.4512.6712.2612.4812.481.22%477,590
Feb 2, 202611.8212.4111.6312.3312.332.32%777,034
Jan 30, 202612.3512.3511.9612.0512.05-2.03%1,187,178
Jan 29, 202612.8512.9712.1312.3012.30-4.13%494,170
Jan 28, 202613.5213.6512.7212.8312.83-6.62%871,456
Jan 27, 202613.6513.7813.5413.7413.740.88%412,682
Jan 23, 202612.7013.6912.7013.6213.627.33%408,941
Jan 22, 202612.6012.9612.5212.6912.690.79%1,280,019
Jan 21, 202612.6113.0512.5212.5912.59-0.87%651,868
Jan 20, 202613.0013.1512.6612.7012.70-3.79%414,885
Jan 19, 202613.2413.5513.0813.2013.20-0.98%368,044
Jan 16, 202613.1113.4613.0313.3313.332.22%330,405
Jan 15, 202612.9813.3412.9013.0413.04-1.06%359,173
Jan 14, 202612.8113.3012.7413.1813.183.13%701,099
Jan 13, 202613.1313.2812.7812.7812.78-2.67%462,301
Jan 12, 202613.0813.2913.0213.1313.132.26%209,117
Jan 9, 202612.9513.0512.8212.8412.840.47%271,391
Jan 8, 202612.4512.7812.3912.7812.781.83%292,845
Jan 7, 202612.7512.7812.5412.5512.550.24%410,964
Jan 6, 202613.0113.0312.4112.5212.52-3.40%429,067
Jan 5, 202613.8013.8412.8812.9612.96-5.75%509,851
Jan 2, 202613.8013.8213.5113.7513.750.51%238,558
Dec 31, 202513.6213.8813.5413.6813.68-0.51%240,476
Dec 30, 202513.9213.9513.6313.7513.751.85%550,802
Dec 29, 202513.9013.9013.5013.5013.50-2.88%219,044
Dec 24, 202513.7213.9013.5913.9013.900.58%170,423
Dec 23, 202513.6814.0113.6813.8213.820.14%362,398
Dec 22, 202513.6314.0913.4813.8013.801.77%634,615
Dec 19, 202513.1313.7213.0013.5613.567.96%933,486
Dec 18, 202512.3312.5612.1412.5612.560.48%518,415
Dec 17, 202512.9513.0312.4212.5012.50-1.42%532,057
Dec 16, 202512.4512.8512.4512.6812.68-1.93%641,022
Dec 15, 202512.6012.9912.3112.9312.932.38%2,338,308
Dec 12, 202513.0813.1212.5912.6312.63-0.86%485,430
Dec 11, 202513.2513.3912.7412.7412.74-2.90%722,228
Dec 10, 202513.5513.6312.9713.1213.12-3.03%531,337
Dec 9, 202513.7313.9113.4613.5313.53-3.36%792,479
Dec 8, 202513.7714.1213.4014.0014.001.08%558,429
Dec 5, 202513.9814.1713.6813.8513.85-1.14%945,395
Dec 4, 202514.3514.5813.9114.0114.01-2.37%696,847
Dec 3, 202514.4314.6214.0114.3514.351.49%747,377
Dec 2, 202514.3914.5813.9614.1414.14-1.74%891,549
Dec 1, 202515.6015.7014.3914.3914.39-7.28%932,860
Nov 28, 202514.4515.7014.4115.5215.527.40%1,287,282
Nov 27, 202514.2314.6013.9114.4514.454.48%1,894,840
Nov 26, 202513.7115.3313.4913.8313.83-32.34%3,748,539
Nov 25, 202519.3520.4419.0320.4420.448.61%848,628
Nov 24, 202518.7118.9518.2418.8218.822.17%1,169,120
Nov 21, 202519.0019.0018.2818.4218.42-4.71%649,869
Nov 20, 202519.4619.7919.2519.3319.33-0.10%308,731
Nov 19, 202519.4119.6819.1619.3519.35-2.27%521,268
Nov 18, 202520.5020.8319.6919.8019.80-3.41%487,358
Nov 17, 202519.6620.5019.0020.5020.503.12%470,146
Nov 14, 202520.1020.4419.8419.8819.88-3.59%285,360
Nov 13, 202521.0021.8220.5520.6220.62-2.74%420,220
Nov 12, 202522.2422.4221.0121.2021.20-4.38%283,830
Nov 11, 202522.5322.7721.9922.1722.17-0.85%136,652
Nov 10, 202521.7522.5521.7522.3622.363.18%202,037
Nov 7, 202522.3722.7721.5221.6721.67-3.77%215,845
Nov 6, 202523.5123.5322.3722.5222.52-3.22%138,537
Nov 5, 202523.9024.1322.8623.2723.27-1.36%167,853
Nov 4, 202523.8224.1023.2723.5923.59-0.59%192,328
Nov 3, 202524.5324.5323.4123.7323.73-0.34%114,194
Oct 31, 202524.4124.4923.7523.8123.81-1.33%151,395
Oct 30, 202524.1924.5723.9024.1324.13-2.39%162,125
Oct 29, 202524.5325.6124.3124.7224.721.19%318,557
Oct 28, 202524.3224.6124.1524.4324.430.74%185,824
Oct 27, 202525.2025.2024.2524.2524.25-4.49%207,537
Oct 24, 202524.2725.4224.2725.3925.396.73%308,518
Oct 23, 202523.6823.9923.0223.7923.791.84%451,165
Oct 22, 202523.0223.6722.7723.3623.360.21%181,987
Oct 21, 202522.9323.3422.9323.3123.311.92%159,893
Oct 20, 202522.9123.0022.5522.8722.87-0.22%289,889
Oct 17, 202523.3823.4622.9222.9222.92-3.33%312,733
Oct 16, 202524.1224.3423.7123.7123.71-1.08%284,028
Oct 15, 202524.0924.1023.2623.9723.970.17%228,271
Oct 14, 202524.4324.6123.2623.9323.93-1.85%422,395