Skip to main content

Tempur-Pedic International Inc (NY: TPX )

47.67 -0.54 (-1.12%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 47.75 48.43 47.75 48.21 2,339,427 -0.12(-0.25%)
Jun 14, 2024 48.91 48.95 47.80 48.33 1,526,205 -1.39(-2.80%)
Jun 13, 2024 49.88 50.15 49.50 49.72 1,179,790 -0.35(-0.70%)
Jun 12, 2024 50.24 51.16 49.98 50.07 1,681,937 +1.65(+3.41%)
Jun 11, 2024 48.45 49.00 47.74 48.42 1,354,932 -0.43(-0.88%)
Jun 10, 2024 48.79 49.15 48.50 48.85 1,190,375 -0.19(-0.39%)
Jun 07, 2024 48.62 49.69 48.55 49.04 1,011,065 -0.37(-0.75%)
Jun 06, 2024 50.64 50.70 49.24 49.41 1,093,481 -1.20(-2.37%)
Jun 05, 2024 50.42 50.63 49.98 50.61 917,786 +0.39(+0.78%)
Jun 04, 2024 50.34 51.01 50.06 50.22 1,881,297 -0.99(-1.93%)
Jun 03, 2024 51.62 51.72 50.78 51.21 1,112,486 -0.15(-0.29%)
May 31, 2024 51.01 51.40 50.43 51.36 1,498,488 +0.85(+1.68%)
May 30, 2024 50.07 50.80 49.93 50.51 1,092,972 +0.73(+1.47%)
May 29, 2024 49.00 50.02 48.98 49.78 1,399,756 +0.17(+0.34%)
May 28, 2024 50.14 50.49 49.18 49.61 1,135,498 -0.24(-0.48%)
May 24, 2024 49.90 50.49 49.72 49.85 913,650 +0.31(+0.63%)
May 23, 2024 51.23 51.23 49.37 49.54 1,427,054 -1.44(-2.82%)
May 22, 2024 52.14 52.42 50.93 50.98 1,576,480 -1.57(-2.99%)
May 21, 2024 52.82 52.82 52.27 52.55 708,472 -0.33(-0.62%)
May 20, 2024 52.99 53.10 52.54 52.88 674,386 -0.16(-0.30%)
May 17, 2024 52.60 53.23 52.23 53.04 1,404,651 +0.53(+1.01%)
May 16, 2024 53.69 53.69 52.50 52.51 1,413,156 -1.48(-2.74%)
May 15, 2024 54.35 54.45 53.56 53.99 1,989,431 +0.79(+1.48%)
May 14, 2024 53.37 53.57 52.74 53.20 1,270,968 +0.32(+0.60%)
May 13, 2024 54.60 54.60 52.87 52.88 1,614,867 -1.42(-2.61%)
May 10, 2024 54.26 54.46 53.92 54.30 1,778,510 +0.44(+0.81%)
May 09, 2024 52.07 53.96 51.75 53.86 1,627,624 +1.91(+3.67%)
May 08, 2024 50.85 52.09 50.54 51.95 1,662,603 +0.01(+0.02%)
May 07, 2024 52.33 55.02 51.87 51.94 3,000,059 +1.94(+3.87%)
May 06, 2024 50.15 50.68 49.70 50.01 2,376,441 -0.25(-0.50%)
May 03, 2024 51.37 51.84 50.17 50.26 1,447,606 -0.04(-0.08%)
May 02, 2024 50.50 50.55 48.98 50.30 1,507,788 +0.41(+0.82%)
May 01, 2024 49.64 51.11 49.09 49.89 1,589,104 -0.05(-0.10%)
Apr 30, 2024 50.43 51.13 49.85 49.94 2,301,300 -0.92(-1.80%)
Apr 29, 2024 50.04 50.95 49.79 50.86 1,059,246 +1.06(+2.12%)
Apr 26, 2024 50.05 50.45 49.66 49.80 805,971 +0.03(+0.06%)
Apr 25, 2024 49.28 49.78 48.66 49.77 1,296,470 -0.63(-1.25%)
Apr 24, 2024 50.24 50.90 49.83 50.40 1,411,767 +0.21(+0.42%)
Apr 23, 2024 49.24 50.70 48.76 50.19 1,442,598 +1.18(+2.40%)
Apr 22, 2024 49.05 49.16 48.38 49.01 1,643,747 +0.37(+0.76%)
Apr 19, 2024 49.20 49.74 48.26 48.64 1,481,967 -0.78(-1.57%)
Apr 18, 2024 49.70 50.06 49.12 49.42 1,359,503 +0.25(+0.51%)
Apr 17, 2024 50.18 50.33 49.16 49.17 1,189,795 -0.65(-1.30%)
Apr 16, 2024 49.71 50.00 48.91 49.82 1,674,894 -0.08(-0.16%)
Apr 15, 2024 50.84 51.17 49.54 49.90 1,779,490 -0.17(-0.34%)
Apr 12, 2024 50.94 51.16 49.75 50.07 2,202,486 -1.18(-2.30%)
Apr 11, 2024 52.17 52.37 51.16 51.24 1,283,412 -0.65(-1.25%)
Apr 10, 2024 51.75 52.89 51.33 51.89 2,518,580 -1.57(-2.93%)
Apr 09, 2024 53.84 54.04 53.10 53.46 1,424,947 -0.03(-0.06%)
Apr 08, 2024 53.68 54.08 53.26 53.49 1,980,226 -0.08(-0.15%)
Apr 05, 2024 53.38 53.88 52.98 53.57 1,717,435 +0.85(+1.61%)
Apr 04, 2024 53.99 54.18 52.61 52.72 1,150,555 -0.61(-1.14%)
Apr 03, 2024 53.50 53.89 53.03 53.33 1,702,162 -0.48(-0.89%)
Apr 02, 2024 54.22 54.24 53.05 53.81 1,822,009 -1.57(-2.83%)
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.