Temple & Webster Group Ltd (ASX:TPW)
Australia · Delayed Price · Currency is AUD 4.860
+0.200 (4.29%)
Jun 9, 2026, 12:39 PM AEST
Temple & Webster Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |