Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tempur-Pedic International Inc (NY: TPX )

53.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
May 28, 2004 3.236 3.343 3.228 3.331 1,133,638 +0.10(+2.96%)
May 27, 2004 3.164 3.248 3.164 3.236 885,798 +0.07(+2.27%)
May 26, 2004 3.032 3.183 2.984 3.164 2,979,920 +0.12(+4.10%)
May 25, 2004 2.943 3.116 2.943 3.039 839,067 +0.10(+3.26%)
May 24, 2004 3.104 3.104 2.852 2.943 4,828,288 -0.16(-5.17%)
May 21, 2004 3.085 3.113 3.032 3.104 499,434 +0.01(+0.39%)
May 20, 2004 3.197 3.248 3.092 3.092 1,243,371 -0.11(-3.30%)
May 19, 2004 3.240 3.240 3.159 3.197 678,013 -0.04(-1.26%)
May 18, 2004 3.331 3.403 3.236 3.238 1,477,443 -0.09(-2.81%)
May 17, 2004 3.353 3.355 3.283 3.331 626,692 -0.02(-0.64%)
May 14, 2004 3.389 3.415 3.334 3.353 646,720 -0.04(-1.06%)
May 13, 2004 3.451 3.497 3.365 3.389 289,981 -0.09(-2.48%)
May 12, 2004 3.499 3.535 3.358 3.475 627,527 -0.03(-0.82%)
May 11, 2004 3.547 3.590 3.475 3.504 1,694,407 -0.02(-0.54%)
May 10, 2004 3.729 3.729 3.456 3.523 1,368,543 -0.20(-5.47%)
May 07, 2004 3.763 3.772 3.681 3.727 326,698 -0.03(-0.77%)
May 06, 2004 4.007 4.007 3.720 3.756 951,721 -0.27(-6.73%)
May 05, 2004 3.871 4.026 3.847 4.026 664,661 +0.16(+4.09%)
May 04, 2004 3.895 3.895 3.847 3.868 778,150 -0.04(-1.04%)
May 03, 2004 3.763 3.931 3.763 3.909 1,198,727 +0.17(+4.48%)
Apr 30, 2004 3.703 3.784 3.662 3.741 802,767 +0.03(+0.71%)
Apr 29, 2004 3.571 3.715 3.571 3.715 485,248 +0.12(+3.33%)
Apr 28, 2004 3.607 3.619 3.547 3.595 1,207,489 -0.04(-1.12%)
Apr 27, 2004 3.739 3.770 3.633 3.636 410,563 -0.14(-3.62%)
Apr 26, 2004 3.859 3.916 3.739 3.772 1,068,131 -0.07(-1.87%)
Apr 23, 2004 4.237 4.237 3.789 3.844 2,178,821 -0.22(-5.37%)
Apr 22, 2004 3.883 4.098 3.796 4.062 2,076,598 +0.20(+5.28%)
Apr 21, 2004 3.875 3.955 3.856 3.859 1,169,103 +0.02(+0.63%)
Apr 20, 2004 3.763 3.856 3.727 3.835 2,418,316 +0.30(+8.40%)
Apr 19, 2004 3.499 3.542 3.485 3.538 426,000 +0.05(+1.51%)
Apr 16, 2004 3.542 3.547 3.331 3.485 1,172,858 -0.06(-1.62%)
Apr 15, 2004 3.559 3.585 3.511 3.542 121,416 +0.01(+0.20%)
Apr 14, 2004 3.619 3.636 3.499 3.535 690,947 -0.11(-2.96%)
Apr 13, 2004 3.679 3.799 3.612 3.643 238,243 -0.00(-0.13%)
Apr 12, 2004 3.629 3.717 3.552 3.648 613,341 +0.04(+1.13%)
Apr 08, 2004 3.631 3.643 3.562 3.607 138,523 -0.02(-0.46%)
Apr 07, 2004 3.643 3.648 3.600 3.624 260,774 -0.01(-0.20%)
Apr 06, 2004 3.636 3.655 3.612 3.631 216,964 -0.01(-0.20%)
Apr 05, 2004 3.672 3.672 3.600 3.638 603,744 -0.02(-0.46%)
Apr 02, 2004 3.715 3.715 3.619 3.655 444,359 -0.04(-1.04%)
Apr 01, 2004 3.772 3.772 3.487 3.693 516,124 -0.06(-1.47%)
Mar 31, 2004 3.813 3.813 3.739 3.748 379,687 -0.06(-1.70%)
Mar 30, 2004 3.823 3.823 3.806 3.813 118,078 -0.01(-0.25%)
Mar 29, 2004 3.823 3.835 3.807 3.823 301,246 -0.01(-0.25%)
Mar 26, 2004 3.739 3.835 3.739 3.832 241,998 -0.03(-0.68%)
Mar 25, 2004 3.739 3.875 3.739 3.859 755,619 -0.02(-0.62%)
Mar 24, 2004 3.832 3.916 3.832 3.883 534,900 +0.06(+1.69%)
Mar 23, 2004 3.801 3.863 3.782 3.818 338,798 +0.03(+0.82%)
Mar 22, 2004 3.758 3.799 3.689 3.787 386,780 +0.06(+1.61%)
Mar 19, 2004 3.763 3.763 3.727 3.727 104,309 -0.04(-0.96%)
Mar 18, 2004 3.734 3.789 3.715 3.763 174,823 +0.03(+0.77%)
Mar 17, 2004 3.691 3.782 3.643 3.734 298,743 +0.04(+1.17%)
Mar 16, 2004 3.691 3.703 3.643 3.691 305,836 -0.02(-0.52%)
Mar 15, 2004 3.679 3.710 3.655 3.710 163,974 +0.03(+0.85%)
Mar 12, 2004 3.681 3.736 3.621 3.679 1,099,007 +0.01(+0.33%)
Mar 11, 2004 3.907 3.907 3.559 3.667 1,839,189 -0.26(-6.65%)
Mar 10, 2004 3.938 3.955 3.899 3.928 381,773 -0.01(-0.18%)
Mar 09, 2004 3.935 3.955 3.919 3.935 100,137 -0.04(-1.08%)
Mar 08, 2004 3.993 4.022 3.931 3.979 164,392 -0.01(-0.36%)
Mar 05, 2004 4.014 4.017 3.931 3.993 104,309 -0.01(-0.30%)
Mar 04, 2004 4.026 4.038 3.995 4.005 523,634 -0.02(-0.48%)
Mar 03, 2004 3.988 4.038 3.962 4.024 948,384 +0.04(+0.90%)
Mar 02, 2004 3.991 4.010 3.950 3.988 124,337 +0.01(+0.30%)
Mar 01, 2004 3.921 4.007 3.883 3.976 295,822 -0.00(-0.06%)
Feb 27, 2004 3.907 3.983 3.907 3.979 548,669 +0.07(+1.84%)
Feb 26, 2004 3.787 3.919 3.763 3.907 407,642 +0.11(+2.77%)
Feb 25, 2004 3.868 3.868 3.787 3.801 213,626 -0.07(-1.73%)
Feb 24, 2004 3.943 3.947 3.847 3.868 239,495 -0.07(-1.88%)
Feb 23, 2004 3.895 3.943 3.852 3.943 337,546 +0.05(+1.23%)
Feb 20, 2004 3.931 3.931 3.835 3.895 345,473 +0.00(+0.00%)
Feb 19, 2004 3.947 3.979 3.871 3.895 108,899 -0.05(-1.16%)
Feb 18, 2004 3.979 3.979 3.883 3.940 299,994 -0.01(-0.36%)
Feb 17, 2004 3.991 3.991 3.902 3.955 312,511 -0.02(-0.60%)
Feb 13, 2004 4.098 4.098 3.871 3.979 916,256 -0.12(-2.92%)
Feb 12, 2004 4.074 4.130 4.017 4.098 609,168 +0.02(+0.59%)
Feb 11, 2004 4.074 4.074 3.991 4.074 760,626 +0.00(+0.00%)
Feb 10, 2004 4.120 4.134 4.014 4.074 567,444 -0.04(-0.99%)
Feb 09, 2004 4.091 4.122 4.091 4.115 322,108 +0.02(+0.59%)
Feb 06, 2004 4.003 4.098 3.979 4.091 408,476 +0.06(+1.43%)
Feb 05, 2004 4.146 4.146 4.024 4.034 316,684 -0.12(-3.00%)
Feb 04, 2004 4.070 4.211 3.979 4.158 915,839 +0.08(+2.06%)
Feb 03, 2004 4.074 4.074 4.050 4.074 383,025 -0.02(-0.53%)
Feb 02, 2004 3.911 4.142 3.878 4.096 483,997 +0.21(+5.49%)
Jan 30, 2004 3.907 3.909 3.775 3.883 1,155,334 -0.03(-0.86%)
Jan 29, 2004 4.074 4.101 3.871 3.916 1,073,138 -0.16(-3.88%)
Jan 28, 2004 4.146 4.165 4.074 4.074 554,927 -0.06(-1.45%)
Jan 27, 2004 4.151 4.170 4.098 4.134 1,460,753 -0.02(-0.40%)
Jan 26, 2004 4.062 4.151 4.058 4.151 568,279 +0.06(+1.46%)
Jan 23, 2004 3.928 4.125 3.928 4.091 2,290,641 +0.17(+4.21%)
Jan 22, 2004 3.847 3.943 3.847 3.926 865,770 +0.09(+2.38%)
Jan 21, 2004 3.739 3.911 3.739 3.835 1,240,034 -0.05(-1.23%)
Jan 20, 2004 3.983 4.034 3.861 3.883 1,973,957 -0.28(-6.63%)
Jan 16, 2004 4.309 4.314 4.158 4.158 433,511 -0.13(-3.07%)
Jan 15, 2004 4.211 4.357 4.209 4.290 187,757 +0.06(+1.53%)
Jan 14, 2004 4.259 4.259 4.209 4.225 520,296 -0.03(-0.73%)
Jan 13, 2004 4.173 4.266 4.173 4.257 352,566 +0.09(+2.07%)
Jan 12, 2004 4.053 4.218 4.036 4.170 717,650 +0.12(+3.08%)
Jan 09, 2004 3.971 4.146 3.931 4.046 3,494,793 +0.03(+0.78%)
Jan 08, 2004 3.995 4.062 3.995 4.014 410,980 +0.03(+0.78%)
Jan 07, 2004 3.967 4.065 3.919 3.983 1,124,041 +0.02(+0.48%)
Jan 06, 2004 3.880 4.151 3.871 3.964 875,367 +0.09(+2.42%)
Jan 05, 2004 3.835 3.895 3.787 3.871 1,272,578 +0.10(+2.54%)
Jan 02, 2004 3.691 3.832 3.691 3.775 751,030 +0.06(+1.61%)
Dec 31, 2003 3.607 3.715 3.593 3.715 1,845,864 +0.10(+2.65%)
Dec 30, 2003 3.547 3.631 3.535 3.619 1,315,554 +0.08(+2.37%)
Dec 29, 2003 3.523 3.571 3.511 3.535 1,036,838 +0.00(+0.07%)
Dec 26, 2003 3.571 3.573 3.523 3.533 1,005,545 -0.04(-1.07%)
Dec 24, 2003 3.595 3.595 3.463 3.571 610,837 -0.08(-2.23%)
Dec 23, 2003 3.631 3.703 3.631 3.653 994,280 -0.03(-0.78%)
Dec 22, 2003 3.631 3.708 3.631 3.681 972,583 +0.03(+0.72%)
Dec 19, 2003 3.655 3.811 3.595 3.655 4,282,957 -0.06(-1.61%)
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.