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: 4:10 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 (%)
Oct 29, 2004 3.925 3.949 3.881 3.910 501,709 -0.03(-0.79%)
Oct 28, 2004 3.982 3.982 3.901 3.942 953,580 -0.04(-1.03%)
Oct 27, 2004 3.932 3.997 3.913 3.982 2,596,595 +0.05(+1.29%)
Oct 26, 2004 3.949 3.968 3.877 3.932 1,765,950 -0.02(-0.43%)
Oct 25, 2004 3.925 3.958 3.816 3.949 1,326,539 +0.03(+0.80%)
Oct 22, 2004 3.877 4.002 3.877 3.917 3,660,235 +0.16(+4.29%)
Oct 21, 2004 3.816 3.828 3.756 3.756 689,850 -0.07(-1.76%)
Oct 20, 2004 3.828 3.864 3.773 3.824 2,065,813 -0.00(-0.13%)
Oct 19, 2004 3.816 3.961 3.816 3.828 2,758,986 +0.02(+0.44%)
Oct 18, 2004 3.720 3.819 3.713 3.812 747,580 +0.08(+2.06%)
Oct 15, 2004 3.730 3.754 3.706 3.734 608,447 +0.00(+0.13%)
Oct 14, 2004 3.771 3.797 3.727 3.730 302,354 -0.04(-1.02%)
Oct 13, 2004 3.836 3.836 3.684 3.768 2,543,018 -0.07(-1.76%)
Oct 12, 2004 3.901 3.901 3.828 3.836 2,291,333 -0.06(-1.67%)
Oct 11, 2004 3.756 3.973 3.756 3.901 2,959,171 +0.16(+4.25%)
Oct 08, 2004 3.864 3.889 3.739 3.742 4,036,517 +0.07(+1.90%)
Oct 07, 2004 3.727 3.730 3.660 3.672 235,487 -0.06(-1.49%)
Oct 06, 2004 3.732 3.739 3.710 3.727 407,015 -0.03(-0.71%)
Oct 05, 2004 3.708 3.756 3.667 3.754 302,770 +0.05(+1.23%)
Oct 04, 2004 3.684 3.756 3.669 3.708 565,253 +0.03(+0.92%)
Oct 01, 2004 3.609 3.730 3.607 3.674 1,398,390 +0.07(+1.80%)
Sep 30, 2004 3.576 3.633 3.563 3.609 739,273 +0.05(+1.42%)
Sep 29, 2004 3.556 3.580 3.544 3.559 690,681 -0.01(-0.27%)
Sep 28, 2004 3.554 3.590 3.547 3.568 1,058,241 -0.01(-0.20%)
Sep 27, 2004 3.636 3.636 3.576 3.576 1,101,850 -0.06(-1.72%)
Sep 24, 2004 3.600 3.645 3.583 3.638 3,913,582 +0.05(+1.48%)
Sep 23, 2004 3.657 3.657 3.535 3.585 774,576 -0.07(-1.97%)
Sep 22, 2004 3.588 3.657 3.551 3.657 1,715,281 +0.07(+1.95%)
Sep 21, 2004 3.486 3.600 3.486 3.588 994,697 +0.12(+3.47%)
Sep 20, 2004 3.395 3.537 3.371 3.467 1,096,035 +0.08(+2.49%)
Sep 17, 2004 3.371 3.467 3.371 3.383 1,054,088 +0.02(+0.57%)
Sep 16, 2004 3.318 3.368 3.318 3.364 773,330 +0.07(+2.12%)
Sep 15, 2004 3.275 3.325 3.248 3.294 890,866 +0.03(+0.96%)
Sep 14, 2004 3.094 3.301 3.094 3.263 1,164,979 +0.18(+5.86%)
Sep 13, 2004 3.046 3.094 3.034 3.082 351,362 +0.04(+1.19%)
Sep 10, 2004 3.022 3.058 2.998 3.046 382,511 +0.02(+0.80%)
Sep 09, 2004 3.043 3.072 3.022 3.022 565,669 -0.02(-0.71%)
Sep 08, 2004 2.976 3.058 2.974 3.043 598,064 +0.07(+2.43%)
Sep 07, 2004 2.957 3.012 2.945 2.971 703,140 +0.02(+0.73%)
Sep 03, 2004 2.995 3.019 2.950 2.950 152,838 -0.05(-1.53%)
Sep 02, 2004 2.950 3.017 2.950 2.995 651,640 +0.02(+0.73%)
Sep 01, 2004 2.928 2.981 2.909 2.974 1,187,406 +0.05(+1.56%)
Aug 31, 2004 2.986 3.005 2.906 2.928 333,088 -0.05(-1.54%)
Aug 30, 2004 2.877 3.031 2.865 2.974 1,056,164 +0.13(+4.66%)
Aug 27, 2004 2.865 2.897 2.841 2.841 1,402,128 -0.05(-1.75%)
Aug 26, 2004 2.889 2.981 2.889 2.892 516,245 +0.00(+0.17%)
Aug 25, 2004 2.889 2.933 2.872 2.887 1,355,612 -0.00(-0.08%)
Aug 24, 2004 3.010 3.022 2.889 2.889 1,344,813 -0.12(-3.85%)
Aug 23, 2004 3.058 3.070 3.005 3.005 408,677 -0.04(-1.19%)
Aug 20, 2004 3.099 3.111 3.022 3.041 326,443 -0.04(-1.33%)
Aug 19, 2004 3.152 3.152 3.070 3.082 3,923,965 -0.07(-2.36%)
Aug 18, 2004 3.166 3.202 3.140 3.157 768,761 -0.00(-0.15%)
Aug 17, 2004 3.157 3.176 3.133 3.161 497,556 +0.02(+0.69%)
Aug 16, 2004 3.118 3.190 3.118 3.140 988,467 +0.01(+0.23%)
Aug 13, 2004 3.101 3.154 3.092 3.133 752,148 +0.01(+0.23%)
Aug 12, 2004 2.950 3.159 2.950 3.125 1,554,136 +0.18(+6.13%)
Aug 11, 2004 2.791 2.947 2.769 2.945 1,179,100 +0.14(+4.98%)
Aug 10, 2004 2.774 2.817 2.771 2.805 534,935 +0.02(+0.78%)
Aug 09, 2004 2.841 2.860 2.769 2.783 666,592 -0.06(-2.03%)
Aug 06, 2004 2.885 2.885 2.709 2.841 933,229 -0.05(-1.83%)
Aug 05, 2004 2.937 2.942 2.885 2.894 1,655,890 -0.04(-1.48%)
Aug 04, 2004 2.998 2.998 2.937 2.937 1,157,918 -0.07(-2.32%)
Aug 03, 2004 3.065 3.065 2.993 3.007 244,209 -0.07(-2.19%)
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.