Temple & Webster Group Ltd (ASX:TPW)
Australia · Delayed Price · Currency is AUD 13.33
+0.29 (2.22%)
At close: Jan 16, 2026
Temple & Webster Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 15.60 | 15.70 | 14.39 | 14.39 | 14.39 | -7.28% | 932,860 |
| Nov 28, 2025 | 14.45 | 15.70 | 14.41 | 15.52 | 15.52 | 7.40% | 1,287,282 |
| Nov 27, 2025 | 14.23 | 14.60 | 13.91 | 14.45 | 14.45 | 4.48% | 1,894,840 |
| Nov 26, 2025 | 13.71 | 15.33 | 13.49 | 13.83 | 13.83 | -32.34% | 3,748,539 |
| Nov 25, 2025 | 19.35 | 20.44 | 19.03 | 20.44 | 20.44 | 8.61% | 848,628 |
| Nov 24, 2025 | 18.71 | 18.95 | 18.24 | 18.82 | 18.82 | 2.17% | 1,169,120 |
| Nov 21, 2025 | 19.00 | 19.00 | 18.28 | 18.42 | 18.42 | -4.71% | 649,869 |
| Nov 20, 2025 | 19.46 | 19.79 | 19.25 | 19.33 | 19.33 | -0.10% | 308,731 |
| Nov 19, 2025 | 19.41 | 19.68 | 19.16 | 19.35 | 19.35 | -2.27% | 521,268 |
| Nov 18, 2025 | 20.50 | 20.83 | 19.69 | 19.80 | 19.80 | -3.41% | 487,358 |
| Nov 17, 2025 | 19.66 | 20.50 | 19.00 | 20.50 | 20.50 | 3.12% | 470,146 |
| Nov 14, 2025 | 20.10 | 20.44 | 19.84 | 19.88 | 19.88 | -3.59% | 285,360 |
| Nov 13, 2025 | 21.00 | 21.82 | 20.55 | 20.62 | 20.62 | -2.74% | 420,220 |
| Nov 12, 2025 | 22.24 | 22.42 | 21.01 | 21.20 | 21.20 | -4.38% | 283,830 |
| Nov 11, 2025 | 22.53 | 22.77 | 21.99 | 22.17 | 22.17 | -0.85% | 136,652 |
| Nov 10, 2025 | 21.75 | 22.55 | 21.75 | 22.36 | 22.36 | 3.18% | 202,037 |
| Nov 7, 2025 | 22.37 | 22.77 | 21.52 | 21.67 | 21.67 | -3.77% | 215,845 |
| Nov 6, 2025 | 23.51 | 23.53 | 22.37 | 22.52 | 22.52 | -3.22% | 138,537 |
| Nov 5, 2025 | 23.90 | 24.13 | 22.86 | 23.27 | 23.27 | -1.36% | 167,853 |