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

Tempur-Pedic International Inc (NY: TPX )

54.43 +0.44 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 30, 2004 2.981 3.041 2.957 3.034 340,562 +0.05(+1.78%)
Jul 29, 2004 2.957 2.988 2.942 2.981 358,378 +0.02(+0.65%)
Jul 28, 2004 2.986 3.003 2.947 2.962 620,222 -0.02(-0.81%)
Jul 27, 2004 3.017 3.022 2.947 2.986 1,327,034 -0.03(-1.04%)
Jul 26, 2004 3.116 3.128 2.993 3.017 479,356 -0.10(-3.10%)
Jul 23, 2004 3.261 3.261 2.986 3.114 3,955,417 -0.17(-5.22%)
Jul 22, 2004 3.348 3.348 3.215 3.285 765,644 -0.04(-1.16%)
Jul 21, 2004 3.331 3.355 3.307 3.324 826,548 +0.00(+0.07%)
Jul 20, 2004 3.374 3.379 3.312 3.321 1,672,154 -0.03(-0.86%)
Jul 19, 2004 3.331 3.382 3.331 3.350 1,680,441 +0.02(+0.58%)
Jul 16, 2004 3.326 3.379 3.324 3.331 2,064,920 +0.03(+0.88%)
Jul 15, 2004 3.198 3.307 3.190 3.302 1,318,334 +0.11(+3.32%)
Jul 14, 2004 3.365 3.365 3.181 3.196 2,312,263 -0.17(-5.02%)
Jul 13, 2004 3.423 3.425 3.343 3.365 2,845,480 -0.06(-1.69%)
Jul 12, 2004 3.452 3.476 3.357 3.423 478,113 -0.04(-1.18%)
Jul 09, 2004 3.543 3.548 3.442 3.464 416,795 -0.06(-1.71%)
Jul 08, 2004 3.560 3.560 3.509 3.524 513,330 +0.00(+0.14%)
Jul 07, 2004 3.560 3.570 3.512 3.519 1,008,844 -0.03(-0.95%)
Jul 06, 2004 3.596 3.608 3.519 3.553 1,808,462 +0.03(+0.75%)
Jul 02, 2004 3.490 3.536 3.476 3.526 995,586 +0.04(+1.11%)
Jul 01, 2004 3.382 3.502 3.382 3.488 2,605,181 +0.11(+3.14%)
Jun 30, 2004 3.355 3.382 3.328 3.382 1,517,617 +0.03(+0.79%)
Jun 29, 2004 3.314 3.379 3.285 3.355 1,078,863 +0.04(+1.24%)
Jun 28, 2004 3.331 3.365 3.287 3.314 885,794 -0.02(-0.51%)
Jun 25, 2004 3.304 3.331 3.239 3.331 7,475,394 +0.02(+0.73%)
Jun 24, 2004 3.355 3.377 3.307 3.307 517,473 -0.05(-1.44%)
Jun 23, 2004 3.321 3.367 3.295 3.355 729,599 +0.04(+1.09%)
Jun 22, 2004 3.304 3.333 3.295 3.319 1,247,901 +0.02(+0.51%)
Jun 21, 2004 3.249 3.324 3.249 3.302 1,840,779 +0.05(+1.63%)
Jun 18, 2004 3.263 3.273 3.215 3.249 1,879,309 -0.01(-0.30%)
Jun 17, 2004 3.271 3.275 3.258 3.258 1,066,848 -0.01(-0.37%)
Jun 16, 2004 3.263 3.283 3.244 3.271 3,142,955 +0.01(+0.37%)
Jun 15, 2004 3.307 3.307 3.217 3.258 2,014,789 -0.05(-1.46%)
Jun 14, 2004 3.379 3.379 3.271 3.307 567,604 -0.08(-2.28%)
Jun 10, 2004 3.319 3.415 3.312 3.384 2,516,104 +0.09(+2.71%)
Jun 09, 2004 3.319 3.355 3.295 3.295 1,041,989 -0.01(-0.22%)
Jun 08, 2004 3.200 3.302 3.200 3.302 1,106,621 +0.10(+3.17%)
Jun 07, 2004 3.266 3.283 3.150 3.200 655,852 -0.04(-1.27%)
Jun 04, 2004 3.198 3.244 3.186 3.242 493,028 +0.04(+1.36%)
Jun 03, 2004 3.271 3.271 3.179 3.198 887,451 -0.08(-2.43%)
Jun 02, 2004 3.234 3.283 3.162 3.278 488,471 +0.04(+1.34%)
Jun 01, 2004 3.362 3.362 3.188 3.234 1,136,866 -0.12(-3.60%)
May 28, 2004 3.258 3.367 3.251 3.355 1,125,680 +0.10(+2.96%)
May 27, 2004 3.186 3.271 3.186 3.258 879,580 +0.07(+2.27%)
May 26, 2004 3.053 3.205 3.005 3.186 2,959,001 +0.13(+4.10%)
May 25, 2004 2.964 3.138 2.964 3.061 833,177 +0.10(+3.26%)
May 24, 2004 3.126 3.126 2.872 2.964 4,794,394 -0.16(-5.17%)
May 21, 2004 3.106 3.135 3.053 3.126 495,929 +0.01(+0.39%)
May 20, 2004 3.220 3.271 3.114 3.114 1,234,643 -0.11(-3.30%)
May 19, 2004 3.263 3.263 3.181 3.220 673,253 -0.04(-1.26%)
May 18, 2004 3.355 3.427 3.258 3.261 1,467,071 -0.09(-2.81%)
May 17, 2004 3.377 3.379 3.307 3.355 622,293 -0.02(-0.64%)
May 14, 2004 3.413 3.439 3.357 3.377 642,180 -0.04(-1.06%)
May 13, 2004 3.476 3.522 3.389 3.413 287,945 -0.09(-2.48%)
May 12, 2004 3.524 3.560 3.382 3.500 623,122 -0.03(-0.82%)
May 11, 2004 3.572 3.616 3.500 3.529 1,682,512 -0.02(-0.54%)
May 10, 2004 3.756 3.756 3.480 3.548 1,358,936 -0.21(-5.47%)
May 07, 2004 3.789 3.799 3.707 3.753 324,404 -0.03(-0.77%)
May 06, 2004 4.036 4.036 3.746 3.782 945,041 -0.27(-6.73%)
May 05, 2004 3.898 4.055 3.874 4.055 659,995 +0.16(+4.09%)
May 04, 2004 3.922 3.922 3.874 3.896 772,688 -0.04(-1.04%)
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.