Temple & Webster Group Ltd (ASX:TPW)
Australia
· Delayed Price · Currency is AUD 13.85
-0.16 (-1.14%)
At close: Dec 5, 2025
Temple & Webster Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 23.82 | 24.10 | 23.27 | 23.59 | 23.59 | -0.59% | 192,328 |
| Nov 3, 2025 | 24.53 | 24.53 | 23.41 | 23.73 | 23.73 | -0.34% | 114,194 |
| Oct 31, 2025 | 24.41 | 24.49 | 23.75 | 23.81 | 23.81 | -1.33% | 151,395 |
| Oct 30, 2025 | 24.19 | 24.57 | 23.90 | 24.13 | 24.13 | -2.39% | 162,125 |
| Oct 29, 2025 | 24.53 | 25.61 | 24.31 | 24.72 | 24.72 | 1.19% | 318,557 |
| Oct 28, 2025 | 24.32 | 24.61 | 24.15 | 24.43 | 24.43 | 0.74% | 185,824 |
| Oct 27, 2025 | 25.20 | 25.20 | 24.25 | 24.25 | 24.25 | -4.49% | 207,537 |
| Oct 24, 2025 | 24.27 | 25.42 | 24.27 | 25.39 | 25.39 | 6.73% | 308,518 |
| Oct 23, 2025 | 23.68 | 23.99 | 23.02 | 23.79 | 23.79 | 1.84% | 451,165 |
| Oct 22, 2025 | 23.02 | 23.67 | 22.77 | 23.36 | 23.36 | 0.21% | 181,987 |
| Oct 21, 2025 | 22.93 | 23.34 | 22.93 | 23.31 | 23.31 | 1.92% | 159,893 |
| Oct 20, 2025 | 22.91 | 23.00 | 22.55 | 22.87 | 22.87 | -0.22% | 289,889 |
| Oct 17, 2025 | 23.38 | 23.46 | 22.92 | 22.92 | 22.92 | -3.33% | 312,733 |
| Oct 16, 2025 | 24.12 | 24.34 | 23.71 | 23.71 | 23.71 | -1.08% | 284,028 |
| Oct 15, 2025 | 24.09 | 24.10 | 23.26 | 23.97 | 23.97 | 0.17% | 228,271 |
| Oct 14, 2025 | 24.43 | 24.61 | 23.26 | 23.93 | 23.93 | -1.85% | 422,395 |
| Oct 13, 2025 | 24.55 | 24.81 | 23.98 | 24.38 | 24.38 | -2.56% | 501,358 |
| Oct 10, 2025 | 23.72 | 25.30 | 23.72 | 25.02 | 25.02 | 5.70% | 446,439 |
| Oct 9, 2025 | 22.98 | 23.83 | 22.63 | 23.67 | 23.67 | 3.91% | 482,867 |
| Oct 8, 2025 | 22.87 | 22.90 | 21.94 | 22.78 | 22.78 | 0.93% | 343,317 |
| Oct 7, 2025 | 22.69 | 23.04 | 22.53 | 22.57 | 22.57 | -1.61% | 291,937 |
| Oct 6, 2025 | 23.10 | 23.23 | 22.51 | 22.94 | 22.94 | 0.48% | 153,735 |
| Oct 3, 2025 | 22.75 | 22.93 | 22.35 | 22.83 | 22.83 | 0.53% | 454,958 |
| Oct 2, 2025 | 23.20 | 23.20 | 22.60 | 22.71 | 22.71 | -1.48% | 196,872 |
| Oct 1, 2025 | 23.04 | 23.23 | 22.74 | 23.05 | 23.05 | 0.30% | 159,654 |
| Sep 30, 2025 | 22.89 | 23.13 | 22.72 | 22.98 | 22.98 | -0.17% | 202,343 |
| Sep 29, 2025 | 23.35 | 23.35 | 22.80 | 23.02 | 23.02 | -0.69% | 164,357 |