Temple & Webster Group Ltd (ASX:TPW)
Australia · Delayed Price · Currency is AUD 4.950
+0.180 (3.77%)
May 19, 2026, 4:10 PM AEST
Temple & Webster Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4.87 | 5.02 | 4.85 | 4.92 | - | 3.14% | 1,062,635 |
| 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 |
| May 11, 2026 | 5.89 | 5.98 | 5.63 | 5.66 | 5.66 | -4.55% | 1,392,938 |
| May 8, 2026 | 6.03 | 6.15 | 5.86 | 5.93 | 5.93 | -1.00% | 1,028,301 |
| May 7, 2026 | 5.71 | 6.03 | 5.60 | 5.99 | 5.99 | 8.12% | 1,697,477 |
| May 6, 2026 | 5.51 | 5.63 | 5.31 | 5.54 | 5.54 | 3.55% | 1,666,930 |
| May 5, 2026 | 5.44 | 5.50 | 5.29 | 5.35 | 5.35 | -2.01% | 751,182 |
| May 4, 2026 | 5.54 | 5.67 | 5.42 | 5.46 | 5.46 | -1.44% | 1,057,308 |
| May 1, 2026 | 5.73 | 5.73 | 5.51 | 5.54 | 5.54 | -1.77% | 870,842 |
| Apr 30, 2026 | 5.75 | 5.89 | 5.63 | 5.64 | 5.64 | -3.42% | 835,802 |
| Apr 29, 2026 | 5.82 | 5.92 | 5.78 | 5.84 | 5.84 | 0.17% | 431,624 |
| Apr 28, 2026 | 5.91 | 5.99 | 5.79 | 5.83 | 5.83 | -1.85% | 529,647 |
| 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% | 2,406,044 |
| 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% | 807,608 |
| 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% | 1,255,739 |
| 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% | 440,162 |
| 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 |