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 (%)
Nov 30, 2004 4.395 4.702 4.395 4.680 3,919,439 +0.06(+1.20%)
Nov 29, 2004 4.622 4.653 4.591 4.624 3,208,885 +0.01(+0.31%)
Nov 26, 2004 4.627 4.634 4.600 4.610 944,642 -0.01(-0.26%)
Nov 24, 2004 4.593 4.627 4.586 4.622 4,937,002 +0.03(+0.63%)
Nov 23, 2004 4.622 4.629 4.550 4.593 4,394,246 -0.02(-0.52%)
Nov 22, 2004 4.526 4.646 4.441 4.617 3,390,770 +0.07(+1.59%)
Nov 19, 2004 4.576 4.596 4.538 4.545 5,197,607 -0.05(-1.05%)
Nov 18, 2004 4.675 4.803 4.579 4.593 25,938,320 +0.02(+0.37%)
Nov 17, 2004 4.340 4.579 4.337 4.576 3,020,785 +0.24(+5.51%)
Nov 16, 2004 4.412 4.417 4.332 4.337 2,850,915 -0.12(-2.76%)
Nov 15, 2004 4.588 4.592 4.393 4.460 2,746,093 -0.13(-2.79%)
Nov 12, 2004 4.332 4.588 4.332 4.588 1,912,073 +0.26(+5.91%)
Nov 11, 2004 4.250 4.465 4.250 4.332 3,964,185 +0.08(+1.93%)
Nov 10, 2004 4.115 4.272 4.055 4.250 1,482,426 +0.14(+3.47%)
Nov 09, 2004 4.079 4.127 4.062 4.108 2,711,290 +0.02(+0.47%)
Nov 08, 2004 3.929 4.108 3.929 4.089 2,833,928 +0.16(+4.05%)
Nov 05, 2004 3.934 3.934 3.898 3.929 2,069,099 +0.01(+0.18%)
Nov 04, 2004 3.937 3.937 3.888 3.922 1,471,239 -0.01(-0.31%)
Nov 03, 2004 3.840 3.944 3.828 3.934 2,647,071 +0.09(+2.45%)
Nov 02, 2004 3.801 3.850 3.669 3.840 2,585,338 -0.09(-2.33%)
Nov 01, 2004 3.929 3.958 3.886 3.932 583,772 +0.01(+0.31%)
Oct 29, 2004 3.934 3.958 3.891 3.920 500,495 -0.03(-0.79%)
Oct 28, 2004 3.992 3.992 3.910 3.951 951,271 -0.04(-1.03%)
Oct 27, 2004 3.941 4.007 3.922 3.992 2,590,310 +0.05(+1.29%)
Oct 26, 2004 3.958 3.978 3.886 3.941 1,761,676 -0.02(-0.43%)
Oct 25, 2004 3.934 3.968 3.826 3.958 1,323,328 +0.03(+0.80%)
Oct 22, 2004 3.886 4.011 3.886 3.927 3,651,376 +0.16(+4.29%)
Oct 21, 2004 3.826 3.838 3.765 3.765 688,180 -0.07(-1.76%)
Oct 20, 2004 3.838 3.874 3.782 3.833 2,060,813 -0.00(-0.13%)
Oct 19, 2004 3.826 3.970 3.826 3.838 2,752,308 +0.02(+0.44%)
Oct 18, 2004 3.729 3.828 3.722 3.821 745,770 +0.08(+2.06%)
Oct 15, 2004 3.739 3.763 3.715 3.744 606,974 +0.00(+0.13%)
Oct 14, 2004 3.780 3.806 3.736 3.739 301,622 -0.04(-1.02%)
Oct 13, 2004 3.845 3.845 3.693 3.777 2,536,863 -0.07(-1.76%)
Oct 12, 2004 3.910 3.910 3.838 3.845 2,285,787 -0.07(-1.67%)
Oct 11, 2004 3.765 3.982 3.765 3.910 2,952,009 +0.16(+4.25%)
Oct 08, 2004 3.874 3.898 3.748 3.751 4,026,747 +0.07(+1.90%)
Oct 07, 2004 3.736 3.739 3.669 3.681 234,917 -0.06(-1.49%)
Oct 06, 2004 3.741 3.748 3.719 3.736 406,030 -0.03(-0.71%)
Oct 05, 2004 3.717 3.765 3.676 3.763 302,037 +0.05(+1.23%)
Oct 04, 2004 3.693 3.765 3.678 3.717 563,885 +0.03(+0.92%)
Oct 01, 2004 3.618 3.739 3.616 3.683 1,395,005 +0.07(+1.80%)
Sep 30, 2004 3.584 3.642 3.572 3.618 737,484 +0.05(+1.42%)
Sep 29, 2004 3.565 3.589 3.553 3.567 689,009 -0.01(-0.27%)
Sep 28, 2004 3.562 3.599 3.555 3.577 1,055,679 -0.01(-0.20%)
Sep 27, 2004 3.645 3.645 3.584 3.584 1,099,183 -0.06(-1.72%)
Sep 24, 2004 3.608 3.654 3.591 3.647 3,904,109 +0.05(+1.48%)
Sep 23, 2004 3.666 3.666 3.543 3.594 772,701 -0.07(-1.97%)
Sep 22, 2004 3.596 3.666 3.560 3.666 1,711,129 +0.07(+1.95%)
Sep 21, 2004 3.495 3.608 3.495 3.596 992,289 +0.12(+3.47%)
Sep 20, 2004 3.403 3.546 3.379 3.476 1,093,382 +0.08(+2.49%)
Sep 17, 2004 3.379 3.476 3.379 3.391 1,051,536 +0.02(+0.57%)
Sep 16, 2004 3.326 3.377 3.326 3.372 771,458 +0.07(+2.12%)
Sep 15, 2004 3.283 3.333 3.256 3.302 888,710 +0.03(+0.96%)
Sep 14, 2004 3.101 3.309 3.101 3.270 1,162,159 +0.18(+5.86%)
Sep 13, 2004 3.053 3.101 3.041 3.089 350,512 +0.04(+1.19%)
Sep 10, 2004 3.029 3.065 3.005 3.053 381,586 +0.02(+0.80%)
Sep 09, 2004 3.051 3.080 3.029 3.029 564,299 -0.02(-0.71%)
Sep 08, 2004 2.983 3.065 2.981 3.051 596,616 +0.07(+2.43%)
Sep 07, 2004 2.964 3.019 2.952 2.978 701,438 +0.02(+0.73%)
Sep 03, 2004 3.003 3.027 2.957 2.957 152,468 -0.05(-1.53%)
Sep 02, 2004 2.957 3.024 2.957 3.003 650,063 +0.02(+0.73%)
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.