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

Tempur-Pedic International Inc (NY: TPX )

53.99 +1.91 (+3.67%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2004 3.355 3.381 3.328 3.381 1,517,643 +0.03(+0.79%)
Jun 29, 2004 3.314 3.379 3.285 3.355 1,078,881 +0.04(+1.24%)
Jun 28, 2004 3.331 3.365 3.287 3.314 885,809 -0.02(-0.51%)
Jun 25, 2004 3.304 3.331 3.239 3.331 7,475,522 +0.02(+0.73%)
Jun 24, 2004 3.355 3.377 3.307 3.307 517,482 -0.05(-1.44%)
Jun 23, 2004 3.321 3.367 3.295 3.355 729,612 +0.04(+1.09%)
Jun 22, 2004 3.304 3.333 3.295 3.319 1,247,923 +0.02(+0.51%)
Jun 21, 2004 3.249 3.324 3.249 3.302 1,840,810 +0.05(+1.63%)
Jun 18, 2004 3.263 3.273 3.215 3.249 1,879,342 -0.01(-0.30%)
Jun 17, 2004 3.270 3.275 3.258 3.258 1,066,866 -0.01(-0.37%)
Jun 16, 2004 3.263 3.283 3.244 3.270 3,143,009 +0.01(+0.37%)
Jun 15, 2004 3.307 3.307 3.217 3.258 2,014,823 -0.05(-1.46%)
Jun 14, 2004 3.379 3.379 3.270 3.307 567,614 -0.08(-2.28%)
Jun 10, 2004 3.319 3.415 3.311 3.384 2,516,147 +0.09(+2.71%)
Jun 09, 2004 3.319 3.355 3.295 3.295 1,042,007 -0.01(-0.22%)
Jun 08, 2004 3.200 3.302 3.200 3.302 1,106,640 +0.10(+3.17%)
Jun 07, 2004 3.266 3.283 3.150 3.200 655,863 -0.04(-1.27%)
Jun 04, 2004 3.198 3.244 3.186 3.241 493,037 +0.04(+1.36%)
Jun 03, 2004 3.270 3.270 3.179 3.198 887,467 -0.08(-2.43%)
Jun 02, 2004 3.234 3.283 3.162 3.278 488,479 +0.04(+1.34%)
Jun 01, 2004 3.362 3.362 3.188 3.234 1,136,886 -0.12(-3.60%)
May 28, 2004 3.258 3.367 3.251 3.355 1,125,699 +0.10(+2.96%)
May 27, 2004 3.186 3.270 3.186 3.258 879,595 +0.07(+2.27%)
May 26, 2004 3.053 3.205 3.005 3.186 2,959,052 +0.13(+4.10%)
May 25, 2004 2.964 3.138 2.964 3.060 833,191 +0.10(+3.26%)
May 24, 2004 3.126 3.126 2.872 2.964 4,794,477 -0.16(-5.17%)
May 21, 2004 3.106 3.135 3.053 3.126 495,937 +0.01(+0.39%)
May 20, 2004 3.220 3.270 3.114 3.114 1,234,664 -0.11(-3.30%)
May 19, 2004 3.263 3.263 3.181 3.220 673,265 -0.04(-1.26%)
May 18, 2004 3.355 3.427 3.258 3.261 1,467,096 -0.09(-2.81%)
May 17, 2004 3.377 3.379 3.307 3.355 622,304 -0.02(-0.64%)
May 14, 2004 3.413 3.439 3.357 3.377 642,191 -0.04(-1.06%)
May 13, 2004 3.476 3.521 3.389 3.413 287,950 -0.09(-2.48%)
May 12, 2004 3.524 3.560 3.381 3.500 623,132 -0.03(-0.82%)
May 11, 2004 3.572 3.616 3.500 3.529 1,682,541 -0.02(-0.54%)
May 10, 2004 3.756 3.756 3.480 3.548 1,358,960 -0.21(-5.47%)
May 07, 2004 3.789 3.799 3.707 3.753 324,410 -0.03(-0.77%)
May 06, 2004 4.036 4.036 3.746 3.782 945,057 -0.27(-6.73%)
May 05, 2004 3.898 4.055 3.874 4.055 660,007 +0.16(+4.09%)
May 04, 2004 3.922 3.922 3.874 3.896 772,701 -0.04(-1.04%)
May 03, 2004 3.789 3.958 3.789 3.937 1,190,332 +0.17(+4.48%)
Apr 30, 2004 3.729 3.811 3.688 3.768 797,146 +0.03(+0.71%)
Apr 29, 2004 3.596 3.741 3.596 3.741 481,850 +0.12(+3.33%)
Apr 28, 2004 3.632 3.645 3.572 3.620 1,199,033 -0.04(-1.12%)
Apr 27, 2004 3.765 3.797 3.659 3.661 407,687 -0.14(-3.62%)
Apr 26, 2004 3.886 3.944 3.765 3.799 1,060,651 -0.07(-1.87%)
Apr 23, 2004 4.267 4.267 3.816 3.871 2,163,563 -0.22(-5.37%)
Apr 22, 2004 3.910 4.127 3.823 4.091 2,062,056 +0.21(+5.28%)
Apr 21, 2004 3.903 3.982 3.884 3.886 1,160,916 +0.02(+0.62%)
Apr 20, 2004 3.789 3.884 3.753 3.862 2,401,381 +0.30(+8.40%)
Apr 19, 2004 3.524 3.567 3.509 3.562 423,017 +0.05(+1.51%)
Apr 16, 2004 3.567 3.572 3.355 3.509 1,164,645 -0.06(-1.62%)
Apr 15, 2004 3.584 3.611 3.536 3.567 120,566 +0.01(+0.20%)
Apr 14, 2004 3.645 3.661 3.524 3.560 686,109 -0.11(-2.96%)
Apr 13, 2004 3.705 3.826 3.637 3.669 236,575 -0.00(-0.13%)
Apr 12, 2004 3.654 3.744 3.577 3.674 609,046 +0.04(+1.13%)
Apr 08, 2004 3.657 3.669 3.587 3.632 137,553 -0.02(-0.46%)
Apr 07, 2004 3.669 3.674 3.625 3.649 258,948 -0.01(-0.20%)
Apr 06, 2004 3.661 3.681 3.637 3.657 215,444 -0.01(-0.20%)
Apr 05, 2004 3.698 3.698 3.625 3.664 599,516 -0.02(-0.46%)
Apr 02, 2004 3.741 3.741 3.645 3.681 441,247 -0.04(-1.04%)
Apr 01, 2004 3.799 3.799 3.512 3.719 512,510 -0.06(-1.47%)
Mar 31, 2004 3.840 3.840 3.765 3.775 377,028 -0.07(-1.70%)
Mar 30, 2004 3.850 3.850 3.833 3.840 117,251 -0.01(-0.25%)
Mar 29, 2004 3.850 3.862 3.834 3.850 299,136 -0.01(-0.25%)
Mar 26, 2004 3.765 3.862 3.765 3.859 240,303 -0.03(-0.68%)
Mar 25, 2004 3.765 3.903 3.765 3.886 750,328 -0.02(-0.62%)
Mar 24, 2004 3.859 3.944 3.859 3.910 531,154 +0.07(+1.69%)
Mar 23, 2004 3.828 3.891 3.809 3.845 336,425 +0.03(+0.82%)
Mar 22, 2004 3.785 3.826 3.715 3.813 384,071 +0.06(+1.61%)
Mar 19, 2004 3.789 3.789 3.753 3.753 103,579 -0.04(-0.96%)
Mar 18, 2004 3.760 3.816 3.741 3.789 173,598 +0.03(+0.77%)
Mar 17, 2004 3.717 3.809 3.669 3.760 296,651 +0.04(+1.17%)
Mar 16, 2004 3.717 3.729 3.669 3.717 303,694 -0.02(-0.52%)
Mar 15, 2004 3.705 3.736 3.681 3.736 162,826 +0.03(+0.85%)
Mar 12, 2004 3.707 3.763 3.647 3.705 1,091,311 +0.01(+0.33%)
Mar 11, 2004 3.934 3.934 3.584 3.693 1,826,309 -0.26(-6.65%)
Mar 10, 2004 3.966 3.982 3.927 3.956 379,100 -0.01(-0.18%)
Mar 09, 2004 3.963 3.982 3.946 3.963 99,436 -0.04(-1.08%)
Mar 08, 2004 4.021 4.050 3.958 4.007 163,240 -0.01(-0.36%)
Mar 05, 2004 4.043 4.045 3.958 4.021 103,579 -0.01(-0.30%)
Mar 04, 2004 4.055 4.067 4.023 4.033 519,967 -0.02(-0.48%)
Mar 03, 2004 4.016 4.067 3.990 4.052 941,742 +0.04(+0.90%)
Mar 02, 2004 4.019 4.038 3.978 4.016 123,466 +0.01(+0.30%)
Mar 01, 2004 3.949 4.036 3.910 4.004 293,750 -0.00(-0.06%)
Feb 27, 2004 3.934 4.011 3.934 4.007 544,826 +0.07(+1.84%)
Feb 26, 2004 3.813 3.946 3.789 3.934 404,787 +0.11(+2.77%)
Feb 25, 2004 3.896 3.896 3.813 3.828 212,130 -0.07(-1.73%)
Feb 24, 2004 3.970 3.975 3.874 3.896 237,817 -0.07(-1.88%)
Feb 23, 2004 3.922 3.970 3.879 3.970 335,182 +0.05(+1.23%)
Feb 20, 2004 3.958 3.958 3.862 3.922 343,054 +0.00(+0.00%)
Feb 19, 2004 3.975 4.007 3.898 3.922 108,136 -0.05(-1.16%)
Feb 18, 2004 4.007 4.007 3.910 3.968 297,893 -0.01(-0.36%)
Feb 17, 2004 4.019 4.019 3.929 3.982 310,323 -0.02(-0.60%)
Feb 13, 2004 4.127 4.127 3.898 4.007 909,840 -0.12(-2.92%)
Feb 12, 2004 4.103 4.159 4.045 4.127 604,902 +0.02(+0.59%)
Feb 11, 2004 4.103 4.103 4.019 4.103 755,300 +0.00(+0.00%)
Feb 10, 2004 4.149 4.163 4.043 4.103 563,471 -0.04(-0.99%)
Feb 09, 2004 4.120 4.151 4.120 4.144 319,852 +0.02(+0.59%)
Feb 06, 2004 4.031 4.127 4.007 4.120 405,616 +0.06(+1.43%)
Feb 05, 2004 4.176 4.176 4.052 4.062 314,466 -0.13(-3.00%)
Feb 04, 2004 4.098 4.241 4.007 4.188 909,425 +0.08(+2.06%)
Feb 03, 2004 4.103 4.103 4.079 4.103 380,343 -0.02(-0.53%)
Feb 02, 2004 3.939 4.171 3.905 4.125 480,607 +0.21(+5.49%)
Jan 30, 2004 3.934 3.937 3.801 3.910 1,147,243 -0.03(-0.86%)
Jan 29, 2004 4.103 4.130 3.898 3.944 1,065,623 -0.16(-3.88%)
Jan 28, 2004 4.176 4.195 4.103 4.103 551,041 -0.06(-1.45%)
Jan 27, 2004 4.180 4.200 4.127 4.163 1,450,524 -0.02(-0.40%)
Jan 26, 2004 4.091 4.180 4.086 4.180 564,299 +0.06(+1.46%)
Jan 23, 2004 3.956 4.154 3.956 4.120 2,274,600 +0.17(+4.21%)
Jan 22, 2004 3.874 3.970 3.874 3.953 859,707 +0.09(+2.37%)
Jan 21, 2004 3.765 3.939 3.765 3.862 1,231,350 -0.05(-1.23%)
Jan 20, 2004 4.011 4.062 3.888 3.910 1,960,134 -0.28(-6.63%)
Jan 16, 2004 4.340 4.345 4.188 4.188 430,475 -0.13(-3.07%)
Jan 15, 2004 4.241 4.388 4.238 4.320 186,442 +0.07(+1.53%)
Jan 14, 2004 4.289 4.289 4.238 4.255 516,653 -0.03(-0.73%)
Jan 13, 2004 4.202 4.296 4.202 4.287 350,097 +0.09(+2.07%)
Jan 12, 2004 4.081 4.248 4.065 4.200 712,625 +0.13(+3.08%)
Jan 09, 2004 3.999 4.176 3.958 4.074 3,470,319 +0.03(+0.78%)
Jan 08, 2004 4.023 4.091 4.023 4.043 408,102 +0.03(+0.78%)
Jan 07, 2004 3.995 4.093 3.946 4.011 1,116,170 +0.02(+0.48%)
Jan 06, 2004 3.908 4.180 3.898 3.992 869,237 +0.09(+2.41%)
Jan 05, 2004 3.862 3.922 3.813 3.898 1,263,667 +0.10(+2.54%)
Jan 02, 2004 3.717 3.859 3.717 3.801 745,770 +0.06(+1.61%)
Dec 31, 2003 3.632 3.741 3.618 3.741 1,832,938 +0.10(+2.65%)
Dec 30, 2003 3.572 3.657 3.560 3.645 1,306,341 +0.08(+2.37%)
Dec 29, 2003 3.548 3.596 3.536 3.560 1,029,577 +0.00(+0.07%)
Dec 26, 2003 3.596 3.599 3.548 3.558 998,504 -0.04(-1.07%)
Dec 24, 2003 3.620 3.620 3.488 3.596 606,560 -0.08(-2.23%)
Dec 23, 2003 3.657 3.729 3.657 3.678 987,317 -0.03(-0.78%)
Dec 22, 2003 3.657 3.734 3.657 3.707 965,773 +0.03(+0.72%)
Dec 19, 2003 3.681 3.838 3.620 3.681 4,252,964 -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.