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

Tempur-Pedic International Inc (NY: TPX )

53.04 +0.53 (+1.01%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 4.384 4.690 4.384 4.669 3,929,017 +0.06(+1.20%)
Nov 29, 2004 4.611 4.642 4.580 4.613 3,216,727 +0.01(+0.31%)
Nov 26, 2004 4.616 4.623 4.589 4.599 946,951 -0.01(-0.26%)
Nov 24, 2004 4.582 4.616 4.575 4.611 4,949,066 +0.03(+0.63%)
Nov 23, 2004 4.611 4.618 4.539 4.582 4,404,984 -0.02(-0.52%)
Nov 22, 2004 4.514 4.635 4.430 4.606 3,399,056 +0.07(+1.59%)
Nov 19, 2004 4.565 4.584 4.527 4.534 5,210,308 -0.05(-1.05%)
Nov 18, 2004 4.664 4.791 4.567 4.582 26,001,702 +0.02(+0.37%)
Nov 17, 2004 4.329 4.567 4.327 4.565 3,028,167 +0.24(+5.51%)
Nov 16, 2004 4.401 4.406 4.322 4.327 2,857,882 -0.12(-2.76%)
Nov 15, 2004 4.577 4.581 4.382 4.449 2,752,803 -0.13(-2.79%)
Nov 12, 2004 4.322 4.577 4.322 4.577 1,916,745 +0.26(+5.91%)
Nov 11, 2004 4.240 4.454 4.240 4.322 3,973,872 +0.08(+1.93%)
Nov 10, 2004 4.105 4.262 4.045 4.240 1,486,048 +0.14(+3.47%)
Nov 09, 2004 4.069 4.117 4.052 4.098 2,717,916 +0.02(+0.47%)
Nov 08, 2004 3.920 4.098 3.920 4.079 2,840,853 +0.16(+4.05%)
Nov 05, 2004 3.925 3.925 3.888 3.920 2,074,155 +0.01(+0.18%)
Nov 04, 2004 3.927 3.927 3.879 3.913 1,474,835 -0.01(-0.31%)
Nov 03, 2004 3.831 3.934 3.819 3.925 2,653,540 +0.09(+2.45%)
Nov 02, 2004 3.792 3.840 3.660 3.831 2,591,656 -0.09(-2.33%)
Nov 01, 2004 3.920 3.949 3.876 3.922 585,199 +0.01(+0.31%)
Oct 29, 2004 3.925 3.949 3.881 3.910 501,718 -0.03(-0.79%)
Oct 28, 2004 3.982 3.982 3.901 3.941 953,596 -0.04(-1.03%)
Oct 27, 2004 3.932 3.997 3.913 3.982 2,596,640 +0.05(+1.29%)
Oct 26, 2004 3.949 3.968 3.876 3.932 1,765,981 -0.02(-0.43%)
Oct 25, 2004 3.925 3.958 3.816 3.949 1,326,562 +0.03(+0.80%)
Oct 22, 2004 3.876 4.002 3.876 3.917 3,660,298 +0.16(+4.29%)
Oct 21, 2004 3.816 3.828 3.756 3.756 689,862 -0.07(-1.76%)
Oct 20, 2004 3.828 3.864 3.773 3.823 2,065,848 -0.00(-0.13%)
Oct 19, 2004 3.816 3.961 3.816 3.828 2,759,033 +0.02(+0.44%)
Oct 18, 2004 3.720 3.819 3.713 3.811 747,593 +0.08(+2.06%)
Oct 15, 2004 3.730 3.754 3.705 3.734 608,457 +0.00(+0.13%)
Oct 14, 2004 3.771 3.797 3.727 3.730 302,359 -0.04(-1.02%)
Oct 13, 2004 3.836 3.836 3.684 3.768 2,543,062 -0.07(-1.76%)
Oct 12, 2004 3.901 3.901 3.828 3.836 2,291,372 -0.07(-1.67%)
Oct 11, 2004 3.756 3.973 3.756 3.901 2,959,222 +0.16(+4.25%)
Oct 08, 2004 3.864 3.888 3.739 3.742 4,036,587 +0.07(+1.90%)
Oct 07, 2004 3.727 3.730 3.660 3.672 235,491 -0.06(-1.49%)
Oct 06, 2004 3.732 3.739 3.710 3.727 407,022 -0.03(-0.71%)
Oct 05, 2004 3.708 3.756 3.667 3.754 302,775 +0.05(+1.23%)
Oct 04, 2004 3.684 3.756 3.669 3.708 565,263 +0.03(+0.92%)
Oct 01, 2004 3.609 3.730 3.607 3.674 1,398,414 +0.07(+1.80%)
Sep 30, 2004 3.575 3.633 3.563 3.609 739,286 +0.05(+1.42%)
Sep 29, 2004 3.556 3.580 3.544 3.559 690,692 -0.01(-0.27%)
Sep 28, 2004 3.554 3.590 3.547 3.568 1,058,259 -0.01(-0.20%)
Sep 27, 2004 3.636 3.636 3.575 3.575 1,101,869 -0.06(-1.72%)
Sep 24, 2004 3.600 3.645 3.583 3.638 3,913,649 +0.05(+1.48%)
Sep 23, 2004 3.657 3.657 3.535 3.585 774,589 -0.07(-1.97%)
Sep 22, 2004 3.588 3.657 3.551 3.657 1,715,310 +0.07(+1.95%)
Sep 21, 2004 3.486 3.600 3.486 3.588 994,714 +0.12(+3.47%)
Sep 20, 2004 3.395 3.537 3.371 3.467 1,096,054 +0.08(+2.49%)
Sep 17, 2004 3.371 3.467 3.371 3.383 1,054,106 +0.02(+0.57%)
Sep 16, 2004 3.318 3.368 3.318 3.364 773,343 +0.07(+2.12%)
Sep 15, 2004 3.275 3.325 3.248 3.294 890,881 +0.03(+0.96%)
Sep 14, 2004 3.094 3.301 3.094 3.262 1,164,999 +0.18(+5.86%)
Sep 13, 2004 3.046 3.094 3.034 3.082 351,368 +0.04(+1.19%)
Sep 10, 2004 3.022 3.058 2.998 3.046 382,518 +0.02(+0.80%)
Sep 09, 2004 3.043 3.072 3.022 3.022 565,678 -0.02(-0.71%)
Sep 08, 2004 2.976 3.058 2.974 3.043 598,074 +0.07(+2.43%)
Sep 07, 2004 2.957 3.012 2.945 2.971 703,152 +0.02(+0.73%)
Sep 03, 2004 2.995 3.019 2.949 2.949 152,841 -0.05(-1.53%)
Sep 02, 2004 2.949 3.017 2.949 2.995 651,651 +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.