S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Temple and Webster Group Ltd (TPW)
Temple and Webster Group Ltd (TPW) Historical

TPW Temple and Webster Group Ltd

10.81

0.44 (4.24%)

May 10 2024 - Closed

Delayed by 20 minutes

TPW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	10.37	-1.89	-15.42%	12.67	12.71	10.28	876,423
May 08 2024	12.26	-0.12	-0.97%	12.33	12.33	12.06	365,622
May 07 2024	12.38	0.39	3.25%	12.00	12.39	11.955	182,775
May 06 2024	11.99	0.21	1.78%	11.75	12.16	11.71	760,028
May 03 2024	11.78	0.65	5.84%	11.25	11.79	11.25	175,944
May 02 2024	11.13	-0.25	-2.20%	11.25	11.28	11.05	315,283
May 01 2024	11.38	-0.03	-0.26%	11.25	11.48	11.23	111,762
Apr 30 2024	11.41	0.02	0.18%	11.35	11.43	11.155	239,344
Apr 29 2024	11.39	0.01	0.09%	11.50	11.50	11.28	135,370
Apr 26 2024	11.38	-0.04	-0.35%	11.26	11.555	11.24	208,103
Apr 24 2024	11.42	-0.04	-0.35%	11.56	11.66	11.25	189,400
Apr 23 2024	11.46	-0.08	-0.69%	11.50	11.69	11.225	306,056
Apr 22 2024	11.54	0.24	2.12%	11.21	11.54	11.12	274,255
Apr 19 2024	11.30	0.15	1.35%	11.14	11.30	10.85	385,146
Apr 18 2024	11.15	-0.32	-2.79%	11.48	11.51	11.02	312,682
Apr 17 2024	11.47	-0.06	-0.52%	11.40	11.67	11.36	185,491
Apr 16 2024	11.53	-0.55	-4.55%	11.90	11.95	11.32	403,793
Apr 15 2024	12.08	-0.14	-1.15%	12.00	12.17	11.97	320,401
Apr 12 2024	12.22	-0.04	-0.33%	12.21	12.36	12.01	211,993
Apr 11 2024	12.26	-0.33	-2.62%	12.34	12.58	12.24	162,364
Apr 10 2024	12.59	0.14	1.12%	12.48	12.61	12.11	233,686
Apr 09 2024	12.45	0.30	2.47%	12.08	12.48	12.03	227,871
Apr 08 2024	12.15	0.00	0.00%	12.15	12.15	12.15	0.00
Apr 05 2024	12.15	-0.04	-0.33%	12.00	12.305	11.98	632,787
Apr 04 2024	12.19	0.08	0.66%	12.14	12.32	12.08	222,494
Apr 03 2024	12.11	-0.22	-1.78%	12.10	12.21	11.94	407,167
Apr 02 2024	12.33	-0.79	-6.02%	12.98	13.02	12.25	343,474
Mar 28 2024	13.12	0.00	0.00%	13.25	13.29	13.00	409,845
Mar 27 2024	13.12	0.22	1.71%	12.86	13.30	12.58	758,188
Mar 26 2024	12.90	0.43	3.45%	12.38	12.93	12.32	471,900
Mar 25 2024	12.47	0.04	0.32%	12.56	12.70	12.45	309,341
Mar 22 2024	12.43	-0.27	-2.13%	12.69	12.69	12.275	462,187
Mar 21 2024	12.70	0.09	0.71%	12.51	12.815	12.51	532,675
Mar 20 2024	12.61	-0.21	-1.64%	12.80	12.89	12.58	242,708
Mar 19 2024	12.82	0.03	0.23%	12.89	12.95	12.74	264,724
Mar 18 2024	12.79	-0.06	-0.47%	12.72	12.83	12.53	317,803
Mar 15 2024	12.85	0.20	1.58%	12.66	12.91	12.48	936,899
Mar 14 2024	12.65	-0.09	-0.71%	12.77	12.80	12.53	231,128
Mar 13 2024	12.74	0.28	2.25%	12.58	12.99	12.56	397,379
Mar 12 2024	12.46	0.00	0.00%	12.43	12.59	12.36	409,676
Mar 11 2024	12.46	-0.06	-0.48%	12.53	12.78	12.46	293,269
Mar 07 2024	12.52	-0.02	-0.12%	12.50	12.70	12.46	469,249
Mar 06 2024	12.535	0.52	4.28%	12.10	12.58	11.82	536,034
Mar 05 2024	12.02	0.02	0.17%	11.95	12.09	11.79	572,872
Mar 04 2024	12.00	0.01	0.08%	11.84	12.13	11.67	854,595
Mar 03 2024	11.99	-0.31	-2.52%	12.30	12.38	11.83	930,760
Feb 29 2024	12.30	-0.41	-3.23%	12.71	12.80	12.29	388,951
Feb 28 2024	12.71	0.24	1.92%	12.40	12.82	12.19	2,197,826
Feb 27 2024	12.47	-0.03	-0.24%	12.40	12.55	12.39	546,194
Feb 26 2024	12.50	-0.01	-0.04%	12.46	12.55	12.345	593,625
Feb 25 2024	12.505	0.48	3.95%	12.15	12.58	12.13	426,299
Feb 22 2024	12.03	0.17	1.43%	12.00	12.16	11.81	825,998
Feb 21 2024	11.86	-0.07	-0.59%	11.70	11.95	11.50	853,878
Feb 20 2024	11.93	-0.16	-1.32%	12.00	12.34	11.88	1,084,549
Feb 19 2024	12.09	0.57	4.95%	11.48	12.15	11.47	533,552
Feb 18 2024	11.52	-0.04	-0.35%	11.58	11.85	11.48	865,829
Feb 15 2024	11.56	-0.43	-3.59%	11.98	12.00	11.50	1,458,816
Feb 14 2024	11.99	0.64	5.64%	11.56	12.12	11.43	878,443
Feb 13 2024	11.35	0.35	3.18%	11.00	11.40	10.95	2,666,564
Feb 12 2024	11.00	0.99	9.89%	10.80	11.21	10.13	2,152,779
Feb 11 2024	10.01	0.21	2.14%	9.80	10.13	9.80	495,351

Temple and Webster

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions