Temple & Webster Group Ltd (ASX:TPW)
Australia
· Delayed Price · Currency is AUD 5.83
-0.11 (-1.85%)
Apr 28, 2026, 4:10 PM AEST
Temple & Webster Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.91 | 5.99 | 5.79 | 5.83 | 5.83 | -1.85% | 529,477 |
| Apr 27, 2026 | 5.87 | 6.08 | 5.83 | 5.94 | 5.94 | 1.37% | 804,480 |
| Apr 24, 2026 | 6.08 | 6.17 | 5.84 | 5.86 | 5.86 | -3.30% | 1,517,500 |
| Apr 23, 2026 | 6.46 | 6.46 | 5.61 | 6.06 | 6.06 | -8.18% | 2,403,610 |
| Apr 22, 2026 | 6.68 | 6.70 | 6.51 | 6.60 | 6.60 | -1.64% | 449,956 |
| Apr 21, 2026 | 6.63 | 6.78 | 6.57 | 6.71 | 6.71 | 0.60% | 807,016 |
| Apr 20, 2026 | 6.75 | 6.85 | 6.52 | 6.67 | 6.67 | 0.15% | 1,030,522 |
| Apr 17, 2026 | 7.03 | 7.12 | 6.52 | 6.66 | 6.66 | -6.46% | 1,415,209 |
| Apr 16, 2026 | 6.65 | 7.14 | 6.62 | 7.12 | 7.12 | 9.20% | 1,828,958 |
| Apr 15, 2026 | 7.07 | 7.13 | 6.47 | 6.52 | 6.52 | -3.98% | 1,355,004 |
| Apr 14, 2026 | 7.41 | 7.49 | 6.79 | 6.79 | 6.79 | -3.55% | 1,074,944 |
| Apr 13, 2026 | 7.15 | 7.28 | 6.93 | 7.04 | 7.04 | -4.35% | 607,550 |
| Apr 10, 2026 | 7.57 | 7.65 | 7.14 | 7.36 | 7.36 | -2.26% | 2,107,237 |
| Apr 9, 2026 | 7.38 | 7.70 | 7.25 | 7.53 | 7.53 | -1.57% | 1,081,483 |
| Apr 8, 2026 | 7.10 | 7.74 | 7.08 | 7.65 | 7.65 | 13.33% | 1,415,171 |
| Apr 7, 2026 | 7.08 | 7.22 | 6.56 | 6.75 | 6.75 | -1.60% | 877,965 |
| Apr 2, 2026 | 7.40 | 7.56 | 6.75 | 6.86 | 6.86 | -7.55% | 1,253,204 |
| Apr 1, 2026 | 7.44 | 7.59 | 7.31 | 7.42 | 7.42 | 4.51% | 1,589,560 |
| Mar 31, 2026 | 6.65 | 7.23 | 6.64 | 7.10 | 7.10 | 6.77% | 962,234 |
| Mar 30, 2026 | 6.76 | 6.88 | 6.60 | 6.65 | 6.65 | -6.47% | 771,823 |
| Mar 27, 2026 | 7.12 | 7.19 | 6.98 | 7.11 | 7.11 | 3.34% | 962,039 |
| Mar 26, 2026 | 6.80 | 6.99 | 6.74 | 6.88 | 6.88 | 2.23% | 965,660 |
| Mar 25, 2026 | 6.47 | 6.80 | 6.47 | 6.73 | 6.73 | 4.18% | 439,424 |
| Mar 24, 2026 | 6.80 | 6.99 | 6.41 | 6.46 | 6.46 | -2.56% | 596,340 |
| Mar 23, 2026 | 6.18 | 6.82 | 6.05 | 6.63 | 6.63 | 3.92% | 1,176,254 |
| Mar 20, 2026 | 6.61 | 6.73 | 6.38 | 6.38 | 6.38 | -2.00% | 1,383,088 |
| Mar 19, 2026 | 6.37 | 6.59 | 6.30 | 6.51 | 6.51 | -2.25% | 882,640 |
| Mar 18, 2026 | 6.43 | 6.66 | 6.29 | 6.66 | 6.66 | 3.26% | 1,624,855 |
| Mar 17, 2026 | 7.01 | 7.09 | 6.41 | 6.45 | 6.45 | -7.59% | 1,458,042 |
| Mar 16, 2026 | 6.93 | 7.07 | 6.76 | 6.98 | 6.98 | -0.29% | 725,387 |
| Mar 13, 2026 | 6.83 | 7.05 | 6.55 | 7.00 | 7.00 | 2.49% | 1,607,984 |
| Mar 12, 2026 | 7.05 | 7.12 | 6.77 | 6.83 | 6.83 | -7.70% | 1,577,683 |
| Mar 11, 2026 | 7.35 | 7.53 | 7.18 | 7.40 | 7.40 | 0.68% | 861,656 |
| Mar 10, 2026 | 7.55 | 7.59 | 7.25 | 7.35 | 7.35 | -0.41% | 789,616 |
| Mar 9, 2026 | 7.24 | 7.45 | 7.04 | 7.38 | 7.38 | -3.02% | 626,831 |
| Mar 6, 2026 | 7.26 | 7.64 | 7.17 | 7.61 | 7.61 | 4.82% | 642,639 |
| Mar 5, 2026 | 7.41 | 7.53 | 7.17 | 7.26 | 7.26 | - | 602,420 |
| Mar 4, 2026 | 7.40 | 7.44 | 7.12 | 7.26 | 7.26 | -2.02% | 857,218 |
| Mar 3, 2026 | 7.90 | 7.94 | 7.34 | 7.41 | 7.41 | -7.03% | 2,173,591 |
| Mar 2, 2026 | 8.00 | 8.01 | 7.59 | 7.97 | 7.97 | -3.28% | 795,599 |
| Feb 27, 2026 | 8.24 | 8.27 | 7.90 | 8.24 | 8.24 | 2.36% | 1,206,398 |
| Feb 26, 2026 | 7.70 | 8.08 | 7.54 | 8.05 | 8.05 | 6.06% | 2,240,208 |
| Feb 25, 2026 | 7.55 | 7.60 | 7.33 | 7.59 | 7.59 | 3.27% | 1,024,851 |
| Feb 24, 2026 | 7.77 | 7.78 | 7.35 | 7.35 | 7.35 | -6.61% | 1,113,574 |
| Feb 23, 2026 | 8.47 | 8.48 | 7.80 | 7.87 | 7.87 | -7.08% | 1,063,681 |
| Feb 20, 2026 | 8.75 | 8.77 | 8.36 | 8.47 | 8.47 | -2.53% | 1,700,253 |
| Feb 19, 2026 | 8.55 | 8.79 | 8.47 | 8.69 | 8.69 | 1.88% | 1,662,063 |
| Feb 18, 2026 | 8.10 | 8.59 | 7.96 | 8.53 | 8.53 | 6.62% | 1,314,251 |
| Feb 17, 2026 | 7.75 | 8.17 | 7.53 | 8.00 | 8.00 | 4.71% | 2,502,185 |
| Feb 16, 2026 | 7.58 | 7.65 | 7.24 | 7.64 | 7.64 | 0.53% | 4,600,477 |
| Feb 13, 2026 | 7.49 | 8.20 | 7.24 | 7.60 | 7.60 | -0.52% | 4,471,881 |
| Feb 12, 2026 | 10.14 | 10.14 | 7.60 | 7.64 | 7.64 | -32.63% | 10,100,530 |
| Feb 11, 2026 | 11.30 | 11.44 | 11.01 | 11.34 | 11.34 | 0.35% | 1,029,794 |
| Feb 10, 2026 | 11.27 | 11.30 | 10.75 | 11.30 | 11.30 | -0.35% | 1,376,415 |
| Feb 9, 2026 | 11.18 | 11.36 | 11.01 | 11.34 | 11.34 | 2.16% | 749,680 |
| Feb 6, 2026 | 11.40 | 11.50 | 10.97 | 11.10 | 11.10 | -4.88% | 666,401 |
| Feb 5, 2026 | 11.59 | 11.89 | 11.46 | 11.67 | 11.67 | - | 554,262 |
| Feb 4, 2026 | 12.70 | 12.79 | 11.40 | 11.67 | 11.67 | -6.49% | 1,010,911 |
| Feb 3, 2026 | 12.45 | 12.67 | 12.26 | 12.48 | 12.48 | 1.22% | 477,590 |
| Feb 2, 2026 | 11.82 | 12.41 | 11.63 | 12.33 | 12.33 | 2.32% | 777,034 |
| Jan 30, 2026 | 12.35 | 12.35 | 11.96 | 12.05 | 12.05 | -2.03% | 1,187,178 |
| Jan 29, 2026 | 12.85 | 12.97 | 12.13 | 12.30 | 12.30 | -4.13% | 494,170 |
| Jan 28, 2026 | 13.52 | 13.65 | 12.72 | 12.83 | 12.83 | -6.62% | 871,456 |
| Jan 27, 2026 | 13.65 | 13.78 | 13.54 | 13.74 | 13.74 | 0.88% | 412,682 |
| Jan 23, 2026 | 12.70 | 13.69 | 12.70 | 13.62 | 13.62 | 7.33% | 408,941 |
| Jan 22, 2026 | 12.60 | 12.96 | 12.52 | 12.69 | 12.69 | 0.79% | 1,280,019 |
| Jan 21, 2026 | 12.61 | 13.05 | 12.52 | 12.59 | 12.59 | -0.87% | 651,868 |
| Jan 20, 2026 | 13.00 | 13.15 | 12.66 | 12.70 | 12.70 | -3.79% | 414,885 |
| Jan 19, 2026 | 13.24 | 13.55 | 13.08 | 13.20 | 13.20 | -0.98% | 368,044 |
| Jan 16, 2026 | 13.11 | 13.46 | 13.03 | 13.33 | 13.33 | 2.22% | 330,405 |
| Jan 15, 2026 | 12.98 | 13.34 | 12.90 | 13.04 | 13.04 | -1.06% | 359,173 |
| Jan 14, 2026 | 12.81 | 13.30 | 12.74 | 13.18 | 13.18 | 3.13% | 701,099 |
| Jan 13, 2026 | 13.13 | 13.28 | 12.78 | 12.78 | 12.78 | -2.67% | 462,301 |
| Jan 12, 2026 | 13.08 | 13.29 | 13.02 | 13.13 | 13.13 | 2.26% | 209,117 |
| Jan 9, 2026 | 12.95 | 13.05 | 12.82 | 12.84 | 12.84 | 0.47% | 271,391 |
| Jan 8, 2026 | 12.45 | 12.78 | 12.39 | 12.78 | 12.78 | 1.83% | 292,845 |
| Jan 7, 2026 | 12.75 | 12.78 | 12.54 | 12.55 | 12.55 | 0.24% | 410,964 |
| Jan 6, 2026 | 13.01 | 13.03 | 12.41 | 12.52 | 12.52 | -3.40% | 429,067 |
| Jan 5, 2026 | 13.80 | 13.84 | 12.88 | 12.96 | 12.96 | -5.75% | 509,851 |
| Jan 2, 2026 | 13.80 | 13.82 | 13.51 | 13.75 | 13.75 | 0.51% | 238,558 |
| Dec 31, 2025 | 13.62 | 13.88 | 13.54 | 13.68 | 13.68 | -0.51% | 240,476 |
| Dec 30, 2025 | 13.92 | 13.95 | 13.63 | 13.75 | 13.75 | 1.85% | 550,802 |
| Dec 29, 2025 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | -2.88% | 219,044 |
| Dec 24, 2025 | 13.72 | 13.90 | 13.59 | 13.90 | 13.90 | 0.58% | 170,423 |
| Dec 23, 2025 | 13.68 | 14.01 | 13.68 | 13.82 | 13.82 | 0.14% | 362,398 |
| Dec 22, 2025 | 13.63 | 14.09 | 13.48 | 13.80 | 13.80 | 1.77% | 634,615 |
| Dec 19, 2025 | 13.13 | 13.72 | 13.00 | 13.56 | 13.56 | 7.96% | 933,486 |
| Dec 18, 2025 | 12.33 | 12.56 | 12.14 | 12.56 | 12.56 | 0.48% | 518,415 |
| Dec 17, 2025 | 12.95 | 13.03 | 12.42 | 12.50 | 12.50 | -1.42% | 532,057 |
| Dec 16, 2025 | 12.45 | 12.85 | 12.45 | 12.68 | 12.68 | -1.93% | 641,022 |
| Dec 15, 2025 | 12.60 | 12.99 | 12.31 | 12.93 | 12.93 | 2.38% | 2,338,308 |
| Dec 12, 2025 | 13.08 | 13.12 | 12.59 | 12.63 | 12.63 | -0.86% | 485,430 |
| Dec 11, 2025 | 13.25 | 13.39 | 12.74 | 12.74 | 12.74 | -2.90% | 722,228 |
| Dec 10, 2025 | 13.55 | 13.63 | 12.97 | 13.12 | 13.12 | -3.03% | 531,337 |
| Dec 9, 2025 | 13.73 | 13.91 | 13.46 | 13.53 | 13.53 | -3.36% | 792,479 |
| Dec 8, 2025 | 13.77 | 14.12 | 13.40 | 14.00 | 14.00 | 1.08% | 558,429 |
| Dec 5, 2025 | 13.98 | 14.17 | 13.68 | 13.85 | 13.85 | -1.14% | 945,395 |
| Dec 4, 2025 | 14.35 | 14.58 | 13.91 | 14.01 | 14.01 | -2.37% | 696,847 |
| Dec 3, 2025 | 14.43 | 14.62 | 14.01 | 14.35 | 14.35 | 1.49% | 747,377 |
| Dec 2, 2025 | 14.39 | 14.58 | 13.96 | 14.14 | 14.14 | -1.74% | 891,549 |