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 (%)
Apr 30, 2008 2.714 2.795 2.656 2.675 6,005,008 -0.03(-1.24%)
Apr 29, 2008 2.675 2.723 2.627 2.709 4,357,849 +0.02(+0.90%)
Apr 28, 2008 2.740 2.781 2.641 2.685 7,824,699 -0.07(-2.53%)
Apr 25, 2008 2.771 2.853 2.673 2.754 5,332,361 +0.00(+0.18%)
Apr 24, 2008 2.759 2.841 2.685 2.750 3,900,774 -0.02(-0.78%)
Apr 23, 2008 2.793 2.848 2.714 2.771 4,718,010 +0.00(+0.09%)
Apr 22, 2008 2.800 2.817 2.706 2.769 7,480,732 -0.08(-2.71%)
Apr 21, 2008 2.848 2.851 2.742 2.846 8,603,455 -0.02(-0.67%)
Apr 18, 2008 2.730 3.055 2.721 2.865 21,823,962 +0.33(+13.23%)
Apr 17, 2008 2.735 2.735 2.506 2.531 9,099,404 -0.05(-1.78%)
Apr 16, 2008 2.567 2.644 2.480 2.576 7,365,299 +0.04(+1.61%)
Apr 15, 2008 2.721 2.733 2.509 2.535 11,547,277 -0.17(-6.40%)
Apr 14, 2008 2.646 2.728 2.487 2.709 8,941,292 +0.06(+2.37%)
Apr 11, 2008 2.648 2.709 2.591 2.646 5,331,975 -0.04(-1.52%)
Apr 10, 2008 2.733 2.803 2.661 2.687 4,527,702 -0.01(-0.27%)
Apr 09, 2008 2.776 2.935 2.685 2.694 6,868,665 -0.08(-2.78%)
Apr 08, 2008 2.846 2.865 2.754 2.771 4,996,335 -0.10(-3.60%)
Apr 07, 2008 2.889 2.959 2.856 2.875 5,877,199 -0.00(-0.08%)
Apr 04, 2008 2.942 3.017 2.846 2.877 6,905,326 -0.07(-2.29%)
Apr 03, 2008 2.889 3.002 2.730 2.945 9,970,844 +0.10(+3.64%)
Apr 02, 2008 2.945 3.217 2.807 2.841 9,279,694 -0.17(-5.52%)
Apr 01, 2008 3.007 3.106 2.658 3.007 11,626,053 +0.36(+13.55%)
Mar 31, 2008 2.648 2.735 2.523 2.648 14,100,046 +0.00(+0.00%)
Mar 28, 2008 2.805 2.805 2.639 2.648 9,676,774 -0.16(-5.58%)
Mar 27, 2008 2.930 3.125 2.803 2.805 14,283,086 -0.13(-4.27%)
Mar 26, 2008 2.930 3.042 2.909 2.930 10,609,459 -0.02(-0.65%)
Mar 25, 2008 3.075 3.075 2.865 2.949 14,769,432 -0.12(-3.85%)
Mar 24, 2008 3.135 3.149 2.988 3.067 12,474,400 -0.05(-1.47%)
Mar 21, 2008 2.783 3.118 2.783 3.113 50,604,056 +0.00(+0.00%)
Mar 20, 2008 2.783 3.118 2.783 3.113 50,604,056 +0.31(+10.99%)
Mar 19, 2008 2.648 2.817 2.648 2.805 22,534,412 +0.16(+5.91%)
Mar 18, 2008 2.535 2.769 2.516 2.648 19,106,108 +0.12(+4.76%)
Mar 17, 2008 2.408 2.841 2.290 2.528 40,998,076 -1.53(-37.72%)
Mar 14, 2008 4.088 4.161 3.975 4.059 10,803,135 +0.01(+0.36%)
Mar 13, 2008 3.966 4.105 3.816 4.045 7,443,535 +0.02(+0.60%)
Mar 12, 2008 3.932 4.100 3.884 4.021 7,577,670 +0.08(+2.02%)
Mar 11, 2008 3.864 3.973 3.804 3.941 11,500,677 +0.20(+5.21%)
Mar 10, 2008 3.838 3.903 3.737 3.746 6,363,624 -0.10(-2.57%)
Mar 07, 2008 3.727 3.961 3.636 3.845 8,303,296 +0.05(+1.20%)
Mar 06, 2008 4.019 4.019 3.792 3.799 9,720,650 -0.22(-5.40%)
Mar 05, 2008 4.079 4.211 3.941 4.016 9,028,794 -0.10(-2.34%)
Mar 04, 2008 4.081 4.177 3.792 4.112 16,111,117 -0.01(-0.18%)
Mar 03, 2008 4.187 4.194 4.052 4.120 10,233,179 -0.07(-1.78%)
Feb 29, 2008 4.483 4.510 4.165 4.194 15,862,459 -0.34(-7.44%)
Feb 28, 2008 4.493 4.584 4.370 4.531 12,834,433 +0.07(+1.51%)
Feb 27, 2008 4.416 4.611 4.283 4.464 7,421,107 -0.00(-0.11%)
Feb 26, 2008 4.079 4.563 4.071 4.469 13,835,049 +0.37(+9.05%)
Feb 25, 2008 4.033 4.139 4.006 4.098 7,121,987 +0.07(+1.61%)
Feb 22, 2008 4.016 4.076 3.982 4.033 8,381,071 +0.03(+0.72%)
Feb 21, 2008 4.170 4.185 3.987 4.004 9,960,453 -0.13(-3.09%)
Feb 20, 2008 3.937 4.144 3.915 4.132 9,370,597 +0.09(+2.14%)
Feb 19, 2008 4.269 4.269 3.913 4.045 14,310,464 -0.17(-4.11%)
Feb 18, 2008 4.226 4.312 4.199 4.218 0 +0.00(+0.00%)
Feb 15, 2008 4.226 4.312 4.199 4.218 7,517,027 -0.05(-1.13%)
Feb 14, 2008 4.288 4.336 4.214 4.266 8,158,903 -0.00(-0.06%)
Feb 13, 2008 4.332 4.339 4.216 4.269 5,079,400 -0.03(-0.62%)
Feb 12, 2008 4.281 4.399 4.254 4.295 8,492,603 +0.05(+1.08%)
Feb 11, 2008 4.293 4.293 4.136 4.250 9,549,214 -0.03(-0.79%)
Feb 08, 2008 4.180 4.332 4.117 4.283 11,157,050 +0.10(+2.36%)
Feb 07, 2008 4.214 4.279 4.100 4.185 17,538,616 -0.08(-1.81%)
Feb 06, 2008 4.577 4.608 4.242 4.262 14,478,909 -0.29(-6.45%)
Feb 05, 2008 4.575 4.775 4.539 4.555 12,080,689 -0.12(-2.52%)
Feb 04, 2008 4.861 4.931 4.608 4.673 11,165,456 -0.19(-3.96%)
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.