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

Tempur-Pedic International Inc (NY: TPX )

49.92 +0.03 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 2.655 2.742 2.530 2.655 14,065,433 +0.00(+0.00%)
Mar 28, 2008 2.812 2.812 2.645 2.655 9,653,020 -0.16(-5.58%)
Mar 27, 2008 2.937 3.133 2.809 2.812 14,248,024 -0.13(-4.27%)
Mar 26, 2008 2.937 3.050 2.916 2.937 10,583,415 -0.02(-0.65%)
Mar 25, 2008 3.082 3.082 2.872 2.957 14,733,176 -0.12(-3.85%)
Mar 24, 2008 3.143 3.157 2.995 3.075 12,443,778 -0.05(-1.47%)
Mar 21, 2008 2.790 3.126 2.790 3.121 50,479,836 +0.00(+0.00%)
Mar 20, 2008 2.790 3.126 2.790 3.121 50,479,836 +0.31(+10.99%)
Mar 19, 2008 2.655 2.824 2.655 2.812 22,479,094 +0.16(+5.91%)
Mar 18, 2008 2.542 2.776 2.522 2.655 19,059,206 +0.12(+4.76%)
Mar 17, 2008 2.414 2.848 2.295 2.534 40,897,432 -1.54(-37.72%)
Mar 14, 2008 4.098 4.171 3.985 4.069 10,776,616 +0.01(+0.36%)
Mar 13, 2008 3.975 4.115 3.826 4.055 7,425,263 +0.02(+0.60%)
Mar 12, 2008 3.941 4.110 3.893 4.031 7,559,068 +0.08(+2.02%)
Mar 11, 2008 3.874 3.983 3.814 3.951 11,472,445 +0.20(+5.21%)
Mar 10, 2008 3.847 3.913 3.746 3.756 6,348,003 -0.10(-2.57%)
Mar 07, 2008 3.736 3.970 3.645 3.855 8,282,913 +0.05(+1.20%)
Mar 06, 2008 4.028 4.028 3.801 3.809 9,696,788 -0.22(-5.40%)
Mar 05, 2008 4.089 4.221 3.951 4.026 9,006,630 -0.10(-2.34%)
Mar 04, 2008 4.091 4.188 3.801 4.123 16,071,567 -0.01(-0.18%)
Mar 03, 2008 4.197 4.205 4.062 4.130 10,208,058 -0.07(-1.78%)
Feb 29, 2008 4.494 4.521 4.176 4.205 15,823,520 -0.34(-7.44%)
Feb 28, 2008 4.504 4.596 4.381 4.542 12,802,927 +0.07(+1.51%)
Feb 27, 2008 4.427 4.622 4.294 4.475 7,402,890 -0.00(-0.11%)
Feb 26, 2008 4.089 4.574 4.081 4.480 13,801,087 +0.37(+9.05%)
Feb 25, 2008 4.043 4.149 4.016 4.108 7,104,504 +0.07(+1.61%)
Feb 22, 2008 4.026 4.086 3.992 4.043 8,360,497 +0.03(+0.72%)
Feb 21, 2008 4.180 4.195 3.997 4.014 9,936,002 -0.13(-3.09%)
Feb 20, 2008 3.946 4.154 3.925 4.142 9,347,595 +0.09(+2.14%)
Feb 19, 2008 4.279 4.279 3.922 4.055 14,275,335 -0.17(-4.11%)
Feb 18, 2008 4.236 4.323 4.209 4.229 0 +0.00(+0.00%)
Feb 15, 2008 4.236 4.323 4.209 4.229 7,498,575 -0.05(-1.13%)
Feb 14, 2008 4.299 4.347 4.224 4.277 8,138,874 -0.00(-0.06%)
Feb 13, 2008 4.342 4.349 4.226 4.279 5,066,932 -0.03(-0.62%)
Feb 12, 2008 4.291 4.410 4.265 4.306 8,471,756 +0.05(+1.08%)
Feb 11, 2008 4.304 4.304 4.147 4.260 9,525,773 -0.03(-0.79%)
Feb 08, 2008 4.190 4.342 4.127 4.294 11,129,662 +0.10(+2.36%)
Feb 07, 2008 4.224 4.289 4.110 4.195 17,495,564 -0.08(-1.81%)
Feb 06, 2008 4.588 4.620 4.253 4.272 14,443,367 -0.29(-6.45%)
Feb 05, 2008 4.586 4.786 4.550 4.567 12,051,033 -0.12(-2.52%)
Feb 04, 2008 4.873 4.943 4.620 4.685 11,138,048 -0.19(-3.96%)
Feb 01, 2008 4.810 4.921 4.731 4.878 11,675,035 +0.10(+2.17%)
Jan 31, 2008 4.757 4.900 4.571 4.774 19,655,444 -0.05(-1.10%)
Jan 30, 2008 4.832 4.958 4.757 4.827 9,125,781 -0.00(-0.10%)
Jan 29, 2008 4.861 4.873 4.675 4.832 12,585,145 +0.01(+0.20%)
Jan 28, 2008 4.629 4.827 4.514 4.822 15,193,732 +0.24(+5.32%)
Jan 25, 2008 5.416 5.416 4.504 4.579 73,759,224 -1.43(-23.85%)
Jan 24, 2008 5.979 6.358 5.979 6.012 10,313,417 +0.07(+1.14%)
Jan 23, 2008 5.542 6.261 5.450 5.945 18,615,766 +0.26(+4.54%)
Jan 22, 2008 5.119 5.827 4.948 5.687 10,397,854 +0.35(+6.46%)
Jan 21, 2008 5.448 5.448 5.247 5.341 0 +0.00(+0.00%)
Jan 18, 2008 5.448 5.448 5.247 5.341 7,922,928 +0.02(+0.32%)
Jan 17, 2008 5.397 5.452 5.238 5.325 6,146,756 -0.04(-0.81%)
Jan 16, 2008 5.310 5.525 5.124 5.368 8,187,593 +0.03(+0.54%)
Jan 15, 2008 5.397 5.457 5.283 5.339 8,756,412 -0.15(-2.81%)
Jan 14, 2008 5.375 5.571 5.346 5.493 5,345,219 +0.16(+3.08%)
Jan 11, 2008 5.404 5.445 5.288 5.329 6,024,820 -0.11(-1.95%)
Jan 10, 2008 5.296 5.583 5.209 5.436 10,868,738 +0.09(+1.67%)
Jan 09, 2008 5.481 5.513 5.182 5.346 15,929,509 -0.18(-3.32%)
Jan 08, 2008 5.624 5.812 5.486 5.530 12,277,827 -0.08(-1.38%)
Jan 07, 2008 5.518 5.636 5.392 5.607 10,455,940 +0.12(+2.24%)
Jan 04, 2008 5.793 5.805 5.206 5.484 21,821,498 -0.35(-5.92%)
Jan 03, 2008 6.288 6.336 5.829 5.829 16,133,391 -0.43(-6.94%)
Jan 02, 2008 6.271 6.358 6.140 6.263 10,048,321 -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.