Temple & Webster Group Ltd(TPLWF)
$4.38+0.10 (+2.46%)
TPLWF
Temple & Webster Group Ltd historical prices
$4.38
At close:+0.10 (+2.46%)
Temple & Webster Group Ltd (TPLWF) Historical Prices
17 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.33 | 4.44 | 4.25 | 4.38 | 4.38 | +2.46% | 112,138 | 2.20 |
| Nov 10, 2026 | 4.12 | 4.34 | 4.12 | 4.28 | 4.28 | +2.64% | 21,020 | 0.41 |
| Nov 09, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.56% | 735 | 0.01 |
| Nov 06, 2026 | 4.20 | 4.41 | 4.14 | 4.17 | 4.17 | -3.14% | 15,200 | 0.30 |
| Nov 05, 2026 | 4.21 | 4.35 | 3.85 | 4.30 | 4.30 | +5.13% | 48,560 | 0.97 |
| Nov 04, 2026 | 4.00 | 4.09 | 3.90 | 4.09 | 4.09 | +0.62% | 13,744 | 0.28 |
| Nov 03, 2026 | 4.04 | 4.07 | 4.04 | 4.07 | 4.07 | +6.97% | 9,100 | 0.18 |
| Nov 02, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | +5.56% | 6,720 | 0.13 |
| Oct 30, 2026 | 3.60 | 3.60 | 3.47 | 3.60 | 3.60 | +1.69% | 53,301 | 1.08 |
| Oct 29, 2026 | 3.54 | 3.75 | 3.53 | 3.54 | 3.54 | +1.14% | 4,767 | 0.10 |
| Oct 28, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | -1.33% | 1,644 | 0.03 |
| Oct 27, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | +1.93% | 1,086 | 0.02 |
| Oct 26, 2026 | 3.45 | 3.54 | 3.45 | 3.48 | 3.48 | -4.92% | 23,845 | 0.49 |
| Oct 23, 2026 | 3.45 | 3.77 | 3.45 | 3.66 | 3.66 | +30.25% | 170,756 | 3.65 |
| Oct 22, 2026 | 2.95 | 3.05 | 2.78 | 2.81 | 2.81 | -8.77% | 16,961 | 0.36 |
| Oct 21, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 10,000 | 0.21 |
| Oct 20, 2026 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | +2.14% | 8,536 | 0.18 |
| Oct 19, 2026 | 3.03 | 3.04 | 3.03 | 3.04 | 3.04 | -2.10% | 3,250 | 0.07 |
| Oct 16, 2026 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | +0.81% | 5,000 | 0.10 |
| Oct 15, 2026 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | +1.65% | 4,874 | 0.10 |
| Oct 14, 2026 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | +0.83% | 11,320 | 0.24 |
| Oct 13, 2026 | 2.99 | 3.00 | 2.96 | 3.00 | 3.00 | +0.17% | 18,056 | 0.38 |
| Oct 12, 2026 | 3.03 | 3.07 | 2.98 | 3.00 | 3.00 | -4.47% | 20,124 | 0.42 |
| Oct 09, 2026 | 3.20 | 3.20 | 2.98 | 3.14 | 3.14 | +7.18% | 34,284 | 0.73 |
| Oct 08, 2026 | 2.93 | 3.00 | 2.85 | 2.93 | 2.93 | -3.94% | 0 | 0.00 |
| Oct 07, 2026 | 3.04 | 3.09 | 2.98 | 3.05 | 3.05 | +0.50% | 7,757 | 0.17 |
| Oct 06, 2026 | 2.77 | 3.03 | 2.77 | 3.03 | 3.03 | +2.71% | 8,500 | 0.18 |
| Oct 05, 2026 | 3.10 | 3.10 | 2.95 | 2.95 | 2.95 | -3.91% | 21,577 | 0.47 |
| Oct 02, 2026 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | +0.99% | 3,626 | 0.08 |
| Oct 01, 2026 | 2.98 | 3.04 | 2.95 | 3.04 | 3.04 | -2.72% | 19,130 | 0.42 |
| Sep 30, 2026 | 2.94 | 3.14 | 2.94 | 3.13 | 3.13 | +5.93% | 7,900 | 0.17 |
| Sep 29, 2026 | 2.96 | 2.99 | 2.94 | 2.95 | 2.95 | -1.37% | 22,596 | 0.50 |
| Sep 28, 2026 | 3.00 | 3.07 | 2.96 | 2.99 | 2.99 | -0.96% | 26,012 | 0.58 |
| Sep 25, 2026 | 2.76 | 3.15 | 2.76 | 3.02 | 3.02 | -2.11% | 134,733 | 3.14 |
| Sep 24, 2026 | 3.12 | 3.12 | 3.08 | 3.09 | 3.09 | -0.64% | 57,196 | 1.36 |
| Sep 23, 2026 | 3.13 | 3.13 | 3.08 | 3.11 | 3.11 | -0.80% | 15,850 | 0.38 |
| Sep 22, 2026 | 3.10 | 3.15 | 3.04 | 3.13 | 3.13 | 0.00% | 81,127 | 2.00 |
| Sep 21, 2026 | 3.10 | 3.15 | 3.10 | 3.13 | 3.13 | +2.62% | 86,142 | 2.18 |
| Sep 18, 2026 | 3.03 | 3.10 | 3.02 | 3.05 | 3.05 | -2.24% | 26,489 | 0.68 |
| Sep 17, 2026 | 3.09 | 3.15 | 3.09 | 3.12 | 3.12 | 0.00% | 16,050 | 0.41 |
| Sep 16, 2026 | 3.19 | 3.25 | 3.10 | 3.12 | 3.12 | -4.00% | 60,400 | 1.59 |
| Sep 15, 2026 | 3.20 | 3.31 | 3.19 | 3.25 | 3.25 | -1.66% | 33,389 | 0.89 |
| Sep 14, 2026 | 3.20 | 3.35 | 3.20 | 3.31 | 3.31 | -0.45% | 20,360 | 0.55 |
| Sep 11, 2026 | 3.56 | 3.56 | 3.30 | 3.32 | 3.32 | -1.48% | 61,049 | 1.68 |
| Sep 10, 2026 | 3.11 | 3.39 | 3.11 | 3.37 | 3.37 | 0.00% | 56,102 | 1.58 |
| Sep 09, 2026 | 3.40 | 3.64 | 3.37 | 3.37 | 3.37 | -2.46% | 89,346 | 2.63 |
| Sep 08, 2026 | 3.47 | 3.61 | 3.46 | 3.46 | 3.46 | -2.40% | 28,868 | 0.86 |
| Sep 07, 2026 | 3.56 | 3.70 | 3.45 | 3.54 | 3.54 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.56 | 3.70 | 3.45 | 3.54 | 3.54 | +0.71% | 17,481 | 0.52 |
| Sep 03, 2026 | 3.50 | 3.60 | 3.47 | 3.52 | 3.52 | +0.20% | 9,450 | 0.28 |
