Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tempur-Pedic International Inc (NY: TPX )

52.88 -0.16 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 2.648 2.735 2.523 2.648 14,100,046 +0.00(+0.00%)
Mar 28, 2008 2.805 2.805 2.639 2.648 9,676,774 -0.16(-5.58%)
Mar 27, 2008 2.930 3.125 2.803 2.805 14,283,086 -0.13(-4.27%)
Mar 26, 2008 2.930 3.042 2.909 2.930 10,609,459 -0.02(-0.65%)
Mar 25, 2008 3.075 3.075 2.865 2.949 14,769,432 -0.12(-3.85%)
Mar 24, 2008 3.135 3.149 2.988 3.067 12,474,400 -0.05(-1.47%)
Mar 21, 2008 2.783 3.118 2.783 3.113 50,604,056 +0.00(+0.00%)
Mar 20, 2008 2.783 3.118 2.783 3.113 50,604,056 +0.31(+10.99%)
Mar 19, 2008 2.648 2.817 2.648 2.805 22,534,412 +0.16(+5.91%)
Mar 18, 2008 2.535 2.769 2.516 2.648 19,106,108 +0.12(+4.76%)
Mar 17, 2008 2.408 2.841 2.290 2.528 40,998,076 -1.53(-37.72%)
Mar 14, 2008 4.088 4.161 3.975 4.059 10,803,135 +0.01(+0.36%)
Mar 13, 2008 3.966 4.105 3.816 4.045 7,443,535 +0.02(+0.60%)
Mar 12, 2008 3.932 4.100 3.884 4.021 7,577,670 +0.08(+2.02%)
Mar 11, 2008 3.864 3.973 3.804 3.941 11,500,677 +0.20(+5.21%)
Mar 10, 2008 3.838 3.903 3.737 3.746 6,363,624 -0.10(-2.57%)
Mar 07, 2008 3.727 3.961 3.636 3.845 8,303,296 +0.05(+1.20%)
Mar 06, 2008 4.019 4.019 3.792 3.799 9,720,650 -0.22(-5.40%)
Mar 05, 2008 4.079 4.211 3.941 4.016 9,028,794 -0.10(-2.34%)
Mar 04, 2008 4.081 4.177 3.792 4.112 16,111,117 -0.01(-0.18%)
Mar 03, 2008 4.187 4.194 4.052 4.120 10,233,179 -0.07(-1.78%)
Feb 29, 2008 4.483 4.510 4.165 4.194 15,862,459 -0.34(-7.44%)
Feb 28, 2008 4.493 4.584 4.370 4.531 12,834,433 +0.07(+1.51%)
Feb 27, 2008 4.416 4.611 4.283 4.464 7,421,107 -0.00(-0.11%)
Feb 26, 2008 4.079 4.563 4.071 4.469 13,835,049 +0.37(+9.05%)
Feb 25, 2008 4.033 4.139 4.006 4.098 7,121,987 +0.07(+1.61%)
Feb 22, 2008 4.016 4.076 3.982 4.033 8,381,071 +0.03(+0.72%)
Feb 21, 2008 4.170 4.185 3.987 4.004 9,960,453 -0.13(-3.09%)
Feb 20, 2008 3.937 4.144 3.915 4.132 9,370,597 +0.09(+2.14%)
Feb 19, 2008 4.269 4.269 3.913 4.045 14,310,464 -0.17(-4.11%)
Feb 18, 2008 4.226 4.312 4.199 4.218 0 +0.00(+0.00%)
Feb 15, 2008 4.226 4.312 4.199 4.218 7,517,027 -0.05(-1.13%)
Feb 14, 2008 4.288 4.336 4.214 4.266 8,158,903 -0.00(-0.06%)
Feb 13, 2008 4.332 4.339 4.216 4.269 5,079,400 -0.03(-0.62%)
Feb 12, 2008 4.281 4.399 4.254 4.295 8,492,603 +0.05(+1.08%)
Feb 11, 2008 4.293 4.293 4.136 4.250 9,549,214 -0.03(-0.79%)
Feb 08, 2008 4.180 4.332 4.117 4.283 11,157,050 +0.10(+2.36%)
Feb 07, 2008 4.214 4.279 4.100 4.185 17,538,616 -0.08(-1.81%)
Feb 06, 2008 4.577 4.608 4.242 4.262 14,478,909 -0.29(-6.45%)
Feb 05, 2008 4.575 4.775 4.539 4.555 12,080,689 -0.12(-2.52%)
Feb 04, 2008 4.861 4.931 4.608 4.673 11,165,456 -0.19(-3.96%)
Feb 01, 2008 4.799 4.909 4.719 4.866 11,703,765 +0.10(+2.17%)
Jan 31, 2008 4.746 4.888 4.560 4.762 19,703,812 -0.05(-1.10%)
Jan 30, 2008 4.820 4.945 4.746 4.815 9,148,238 -0.00(-0.10%)
Jan 29, 2008 4.849 4.861 4.664 4.820 12,616,115 +0.01(+0.20%)
Jan 28, 2008 4.618 4.815 4.502 4.811 15,231,121 +0.24(+5.32%)
Jan 25, 2008 5.403 5.403 4.493 4.567 73,940,736 -1.43(-23.85%)
Jan 24, 2008 5.964 6.342 5.964 5.998 10,338,797 +0.07(+1.14%)
Jan 23, 2008 5.528 6.246 5.437 5.930 18,661,576 +0.26(+4.54%)
Jan 22, 2008 5.107 5.812 4.936 5.673 10,423,441 +0.34(+6.46%)
Jan 21, 2008 5.434 5.434 5.234 5.328 0 +0.00(+0.00%)
Jan 18, 2008 5.434 5.434 5.234 5.328 7,942,424 +0.02(+0.32%)
Jan 17, 2008 5.384 5.439 5.225 5.311 6,161,882 -0.04(-0.81%)
Jan 16, 2008 5.297 5.511 5.112 5.355 8,207,741 +0.03(+0.54%)
Jan 15, 2008 5.384 5.444 5.271 5.326 8,777,960 -0.15(-2.81%)
Jan 14, 2008 5.362 5.557 5.333 5.480 5,358,373 +0.16(+3.08%)
Jan 11, 2008 5.391 5.432 5.275 5.316 6,039,646 -0.11(-1.95%)
Jan 10, 2008 5.283 5.569 5.196 5.422 10,895,484 +0.09(+1.67%)
Jan 09, 2008 5.468 5.499 5.169 5.333 15,968,709 -0.18(-3.32%)
Jan 08, 2008 5.610 5.798 5.473 5.516 12,308,040 -0.08(-1.38%)
Jan 07, 2008 5.504 5.622 5.379 5.593 10,481,670 +0.12(+2.24%)
Jan 04, 2008 5.779 5.791 5.193 5.470 21,875,196 -0.34(-5.92%)
Jan 03, 2008 6.272 6.320 5.815 5.815 16,173,092 -0.43(-6.94%)
Jan 02, 2008 6.255 6.342 6.125 6.248 10,073,048 -0.00(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.