Temple & Webster Group Ltd (ASX:TPW)
Australia · Delayed Price · Currency is AUD 5.00
-0.08 (-1.57%)
Jul 21, 2026, 4:10 PM AEST
Temple & Webster Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.01 | 5.07 | 4.94 | 5.00 | - | -1.57% | 51,948 |
| Jul 20, 2026 | 5.20 | 5.22 | 4.88 | 5.08 | 5.08 | -1.55% | 727,731 |
| Jul 17, 2026 | 5.27 | 5.31 | 5.11 | 5.16 | 5.16 | -2.27% | 515,479 |
| Jul 16, 2026 | 5.27 | 5.34 | 5.18 | 5.28 | 5.28 | 0.57% | 623,743 |
| Jul 15, 2026 | 5.38 | 5.46 | 5.11 | 5.25 | 5.25 | -1.50% | 755,218 |
| Jul 14, 2026 | 5.34 | 5.47 | 5.16 | 5.33 | 5.33 | -0.37% | 529,198 |
| Jul 13, 2026 | 5.53 | 5.61 | 5.33 | 5.35 | 5.35 | -4.80% | 506,243 |
| Jul 10, 2026 | 5.65 | 5.72 | 5.46 | 5.62 | 5.62 | -1.06% | 498,585 |
| Jul 9, 2026 | 5.26 | 5.68 | 5.26 | 5.68 | 5.68 | 5.19% | 558,940 |
| Jul 8, 2026 | 5.46 | 5.54 | 5.26 | 5.40 | 5.40 | -2.35% | 2,147,669 |
| Jul 7, 2026 | 5.55 | 5.59 | 5.37 | 5.53 | 5.53 | -1.25% | 746,220 |
| Jul 6, 2026 | 5.57 | 5.61 | 5.44 | 5.60 | 5.60 | 1.27% | 393,535 |
| Jul 3, 2026 | 5.58 | 5.68 | 5.38 | 5.53 | 5.53 | -0.90% | 1,125,968 |
| Jul 2, 2026 | 5.98 | 5.99 | 5.52 | 5.58 | 5.58 | -7.31% | 1,284,914 |
| Jul 1, 2026 | 6.26 | 6.31 | 5.92 | 6.02 | 6.02 | -2.90% | 854,810 |
| Jun 30, 2026 | 6.40 | 6.52 | 6.20 | 6.20 | 6.20 | -2.52% | 750,182 |
| Jun 29, 2026 | 6.24 | 6.39 | 6.16 | 6.36 | 6.36 | 3.25% | 743,903 |
| Jun 26, 2026 | 6.00 | 6.22 | 5.95 | 6.16 | 6.16 | 1.99% | 942,888 |
| Jun 25, 2026 | 5.88 | 6.07 | 5.76 | 6.04 | 6.04 | 5.59% | 936,738 |
| Jun 24, 2026 | 5.91 | 5.99 | 5.70 | 5.72 | 5.72 | -3.54% | 598,097 |
| Jun 23, 2026 | 5.60 | 6.00 | 5.57 | 5.93 | 5.93 | 4.77% | 899,990 |
| Jun 22, 2026 | 5.58 | 5.82 | 5.55 | 5.66 | 5.66 | -0.18% | 732,445 |
| Jun 19, 2026 | 5.73 | 5.79 | 5.57 | 5.67 | 5.67 | -0.53% | 3,124,542 |
| Jun 18, 2026 | 5.85 | 6.12 | 5.70 | 5.70 | 5.70 | -3.72% | 1,552,675 |
| Jun 17, 2026 | 5.57 | 6.04 | 5.47 | 5.92 | 5.92 | 6.09% | 1,298,292 |
| Jun 16, 2026 | 5.47 | 5.58 | 5.26 | 5.58 | 5.58 | 3.91% | 2,001,477 |
| Jun 15, 2026 | 5.32 | 5.47 | 5.25 | 5.37 | 5.37 | 1.90% | 707,059 |
| Jun 12, 2026 | 5.33 | 5.44 | 5.23 | 5.27 | 5.27 | 3.54% | 871,548 |
| Jun 11, 2026 | 4.98 | 5.22 | 4.94 | 5.09 | 5.09 | 0.20% | 1,191,171 |
| Jun 10, 2026 | 4.95 | 5.08 | 4.88 | 5.08 | 5.08 | 3.67% | 909,794 |
| Jun 9, 2026 | 4.68 | 4.96 | 4.62 | 4.90 | 4.90 | 5.15% | 1,134,770 |
| Jun 5, 2026 | 4.81 | 4.90 | 4.62 | 4.66 | 4.66 | -1.89% | 2,024,545 |
| Jun 4, 2026 | 4.67 | 4.77 | 4.53 | 4.75 | 4.75 | -1.25% | 2,260,792 |
| Jun 3, 2026 | 4.94 | 5.01 | 4.74 | 4.81 | 4.81 | -4.94% | 1,705,878 |
| Jun 2, 2026 | 5.10 | 5.15 | 4.91 | 5.06 | 5.06 | -2.50% | 1,579,384 |
| Jun 1, 2026 | 5.37 | 5.50 | 5.10 | 5.19 | 5.19 | -4.07% | 1,425,034 |
| May 29, 2026 | 5.39 | 5.55 | 5.36 | 5.41 | 5.41 | 2.46% | 1,392,223 |
| May 28, 2026 | 5.10 | 5.34 | 5.10 | 5.28 | 5.28 | 0.76% | 944,541 |
| May 27, 2026 | 5.08 | 5.30 | 5.05 | 5.24 | 5.24 | 2.95% | 2,151,201 |
| May 26, 2026 | 5.10 | 5.18 | 5.03 | 5.09 | 5.09 | -0.20% | 1,305,907 |
| May 25, 2026 | 5.02 | 5.16 | 4.88 | 5.10 | 5.10 | 1.19% | 1,613,727 |
| May 22, 2026 | 4.95 | 5.14 | 4.87 | 5.04 | 5.04 | 0.60% | 915,715 |
| May 21, 2026 | 4.90 | 5.19 | 4.84 | 5.01 | 5.01 | 5.47% | 1,756,065 |
| May 20, 2026 | 4.92 | 5.14 | 4.74 | 4.75 | 4.75 | -4.04% | 1,948,343 |
| May 19, 2026 | 4.87 | 5.02 | 4.85 | 4.95 | 4.95 | 3.77% | 2,354,694 |
| May 18, 2026 | 4.81 | 4.89 | 4.72 | 4.77 | 4.77 | -2.05% | 1,683,001 |
| May 15, 2026 | 5.10 | 5.15 | 4.86 | 4.87 | 4.87 | 0.21% | 2,226,343 |
| May 14, 2026 | 4.69 | 4.92 | 4.69 | 4.86 | 4.86 | -2.41% | 2,610,847 |
| May 13, 2026 | 4.93 | 5.34 | 4.54 | 4.98 | 4.98 | -6.39% | 4,183,469 |
| May 12, 2026 | 5.45 | 5.54 | 5.25 | 5.32 | 5.32 | -6.01% | 1,091,098 |