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 (%)
May 28, 2004 3.258 3.367 3.251 3.355 1,125,699 +0.10(+2.96%)
May 27, 2004 3.186 3.270 3.186 3.258 879,595 +0.07(+2.27%)
May 26, 2004 3.053 3.205 3.005 3.186 2,959,052 +0.13(+4.10%)
May 25, 2004 2.964 3.138 2.964 3.060 833,191 +0.10(+3.26%)
May 24, 2004 3.126 3.126 2.872 2.964 4,794,477 -0.16(-5.17%)
May 21, 2004 3.106 3.135 3.053 3.126 495,937 +0.01(+0.39%)
May 20, 2004 3.220 3.270 3.114 3.114 1,234,664 -0.11(-3.30%)
May 19, 2004 3.263 3.263 3.181 3.220 673,265 -0.04(-1.26%)
May 18, 2004 3.355 3.427 3.258 3.261 1,467,096 -0.09(-2.81%)
May 17, 2004 3.377 3.379 3.307 3.355 622,304 -0.02(-0.64%)
May 14, 2004 3.413 3.439 3.357 3.377 642,191 -0.04(-1.06%)
May 13, 2004 3.476 3.521 3.389 3.413 287,950 -0.09(-2.48%)
May 12, 2004 3.524 3.560 3.381 3.500 623,132 -0.03(-0.82%)
May 11, 2004 3.572 3.616 3.500 3.529 1,682,541 -0.02(-0.54%)
May 10, 2004 3.756 3.756 3.480 3.548 1,358,960 -0.21(-5.47%)
May 07, 2004 3.789 3.799 3.707 3.753 324,410 -0.03(-0.77%)
May 06, 2004 4.036 4.036 3.746 3.782 945,057 -0.27(-6.73%)
May 05, 2004 3.898 4.055 3.874 4.055 660,007 +0.16(+4.09%)
May 04, 2004 3.922 3.922 3.874 3.896 772,701 -0.04(-1.04%)
May 03, 2004 3.789 3.958 3.789 3.937 1,190,332 +0.17(+4.48%)
Apr 30, 2004 3.729 3.811 3.688 3.768 797,146 +0.03(+0.71%)
Apr 29, 2004 3.596 3.741 3.596 3.741 481,850 +0.12(+3.33%)
Apr 28, 2004 3.632 3.645 3.572 3.620 1,199,033 -0.04(-1.12%)
Apr 27, 2004 3.765 3.797 3.659 3.661 407,687 -0.14(-3.62%)
Apr 26, 2004 3.886 3.944 3.765 3.799 1,060,651 -0.07(-1.87%)
Apr 23, 2004 4.267 4.267 3.816 3.871 2,163,563 -0.22(-5.37%)
Apr 22, 2004 3.910 4.127 3.823 4.091 2,062,056 +0.21(+5.28%)
Apr 21, 2004 3.903 3.982 3.884 3.886 1,160,916 +0.02(+0.62%)
Apr 20, 2004 3.789 3.884 3.753 3.862 2,401,381 +0.30(+8.40%)
Apr 19, 2004 3.524 3.567 3.509 3.562 423,017 +0.05(+1.51%)
Apr 16, 2004 3.567 3.572 3.355 3.509 1,164,645 -0.06(-1.62%)
Apr 15, 2004 3.584 3.611 3.536 3.567 120,566 +0.01(+0.20%)
Apr 14, 2004 3.645 3.661 3.524 3.560 686,109 -0.11(-2.96%)
Apr 13, 2004 3.705 3.826 3.637 3.669 236,575 -0.00(-0.13%)
Apr 12, 2004 3.654 3.744 3.577 3.674 609,046 +0.04(+1.13%)
Apr 08, 2004 3.657 3.669 3.587 3.632 137,553 -0.02(-0.46%)
Apr 07, 2004 3.669 3.674 3.625 3.649 258,948 -0.01(-0.20%)
Apr 06, 2004 3.661 3.681 3.637 3.657 215,444 -0.01(-0.20%)
Apr 05, 2004 3.698 3.698 3.625 3.664 599,516 -0.02(-0.46%)
Apr 02, 2004 3.741 3.741 3.645 3.681 441,247 -0.04(-1.04%)
Apr 01, 2004 3.799 3.799 3.512 3.719 512,510 -0.06(-1.47%)
Mar 31, 2004 3.840 3.840 3.765 3.775 377,028 -0.07(-1.70%)
Mar 30, 2004 3.850 3.850 3.833 3.840 117,251 -0.01(-0.25%)
Mar 29, 2004 3.850 3.862 3.834 3.850 299,136 -0.01(-0.25%)
Mar 26, 2004 3.765 3.862 3.765 3.859 240,303 -0.03(-0.68%)
Mar 25, 2004 3.765 3.903 3.765 3.886 750,328 -0.02(-0.62%)
Mar 24, 2004 3.859 3.944 3.859 3.910 531,154 +0.07(+1.69%)
Mar 23, 2004 3.828 3.891 3.809 3.845 336,425 +0.03(+0.82%)
Mar 22, 2004 3.785 3.826 3.715 3.813 384,071 +0.06(+1.61%)
Mar 19, 2004 3.789 3.789 3.753 3.753 103,579 -0.04(-0.96%)
Mar 18, 2004 3.760 3.816 3.741 3.789 173,598 +0.03(+0.77%)
Mar 17, 2004 3.717 3.809 3.669 3.760 296,651 +0.04(+1.17%)
Mar 16, 2004 3.717 3.729 3.669 3.717 303,694 -0.02(-0.52%)
Mar 15, 2004 3.705 3.736 3.681 3.736 162,826 +0.03(+0.85%)
Mar 12, 2004 3.707 3.763 3.647 3.705 1,091,311 +0.01(+0.33%)
Mar 11, 2004 3.934 3.934 3.584 3.693 1,826,309 -0.26(-6.65%)
Mar 10, 2004 3.966 3.982 3.927 3.956 379,100 -0.01(-0.18%)
Mar 09, 2004 3.963 3.982 3.946 3.963 99,436 -0.04(-1.08%)
Mar 08, 2004 4.021 4.050 3.958 4.007 163,240 -0.01(-0.36%)
Mar 05, 2004 4.043 4.045 3.958 4.021 103,579 -0.01(-0.30%)
Mar 04, 2004 4.055 4.067 4.023 4.033 519,967 -0.02(-0.48%)
Mar 03, 2004 4.016 4.067 3.990 4.052 941,742 +0.04(+0.90%)
Mar 02, 2004 4.019 4.038 3.978 4.016 123,466 +0.01(+0.30%)
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.