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

Tempur-Pedic International Inc (NY: TPX )

53.69 -0.31 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 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 3.331 3.358 3.305 3.358 1,528,320 +0.03(+0.79%)
Jun 29, 2004 3.291 3.355 3.262 3.331 1,086,471 +0.04(+1.24%)
Jun 28, 2004 3.308 3.341 3.264 3.291 892,041 -0.02(-0.51%)
Jun 25, 2004 3.281 3.308 3.216 3.308 7,528,113 +0.02(+0.73%)
Jun 24, 2004 3.331 3.353 3.284 3.284 521,122 -0.05(-1.44%)
Jun 23, 2004 3.298 3.343 3.272 3.331 734,745 +0.04(+1.09%)
Jun 22, 2004 3.281 3.310 3.272 3.296 1,256,702 +0.02(+0.51%)
Jun 21, 2004 3.226 3.300 3.226 3.279 1,853,760 +0.05(+1.63%)
Jun 18, 2004 3.240 3.250 3.192 3.226 1,892,563 -0.01(-0.30%)
Jun 17, 2004 3.248 3.252 3.236 3.236 1,074,371 -0.01(-0.37%)
Jun 16, 2004 3.240 3.260 3.221 3.248 3,165,120 +0.01(+0.37%)
Jun 15, 2004 3.284 3.284 3.195 3.236 2,028,998 -0.05(-1.46%)
Jun 14, 2004 3.355 3.355 3.248 3.284 571,607 -0.08(-2.28%)
Jun 10, 2004 3.296 3.391 3.288 3.360 2,533,848 +0.09(+2.71%)
Jun 09, 2004 3.296 3.331 3.272 3.272 1,049,338 -0.01(-0.22%)
Jun 08, 2004 3.178 3.279 3.178 3.279 1,114,426 +0.10(+3.17%)
Jun 07, 2004 3.243 3.260 3.128 3.178 660,477 -0.04(-1.27%)
Jun 04, 2004 3.176 3.221 3.164 3.219 496,505 +0.04(+1.36%)
Jun 03, 2004 3.248 3.248 3.157 3.176 893,710 -0.08(-2.43%)
Jun 02, 2004 3.212 3.260 3.140 3.255 491,916 +0.04(+1.34%)
Jun 01, 2004 3.339 3.339 3.166 3.212 1,144,884 -0.12(-3.60%)
May 28, 2004 3.236 3.343 3.228 3.331 1,133,618 +0.10(+2.96%)
May 27, 2004 3.164 3.248 3.164 3.236 885,783 +0.07(+2.27%)
May 26, 2004 3.032 3.183 2.984 3.164 2,979,869 +0.12(+4.10%)
May 25, 2004 2.943 3.116 2.943 3.039 839,053 +0.10(+3.26%)
May 24, 2004 3.104 3.104 2.852 2.943 4,828,206 -0.16(-5.17%)
May 21, 2004 3.085 3.113 3.032 3.104 499,426 +0.01(+0.39%)
May 20, 2004 3.197 3.248 3.092 3.092 1,243,350 -0.11(-3.30%)
May 19, 2004 3.240 3.240 3.159 3.197 678,001 -0.04(-1.26%)
May 18, 2004 3.331 3.403 3.236 3.238 1,477,417 -0.09(-2.81%)
May 17, 2004 3.353 3.355 3.284 3.331 626,682 -0.02(-0.64%)
May 14, 2004 3.389 3.415 3.334 3.353 646,709 -0.04(-1.06%)
May 13, 2004 3.451 3.497 3.365 3.389 289,976 -0.09(-2.48%)
May 12, 2004 3.499 3.535 3.358 3.475 627,516 -0.03(-0.82%)
May 11, 2004 3.547 3.590 3.475 3.504 1,694,378 -0.02(-0.54%)
May 10, 2004 3.729 3.729 3.456 3.523 1,368,520 -0.20(-5.47%)
May 07, 2004 3.763 3.772 3.681 3.727 326,692 -0.03(-0.77%)
May 06, 2004 4.007 4.007 3.720 3.756 951,705 -0.27(-6.73%)
May 05, 2004 3.871 4.027 3.847 4.027 664,650 +0.16(+4.09%)
May 04, 2004 3.895 3.895 3.847 3.868 778,137 -0.04(-1.04%)
May 03, 2004 3.763 3.931 3.763 3.909 1,198,707 +0.17(+4.48%)
Apr 30, 2004 3.703 3.784 3.662 3.741 802,754 +0.03(+0.71%)
Apr 29, 2004 3.571 3.715 3.571 3.715 485,240 +0.12(+3.33%)
Apr 28, 2004 3.607 3.619 3.547 3.595 1,207,468 -0.04(-1.12%)
Apr 27, 2004 3.739 3.770 3.633 3.636 410,556 -0.14(-3.62%)
Apr 26, 2004 3.859 3.916 3.739 3.772 1,068,113 -0.07(-1.87%)
Apr 23, 2004 4.237 4.237 3.789 3.844 2,178,784 -0.22(-5.37%)
Apr 22, 2004 3.883 4.098 3.796 4.062 2,076,562 +0.20(+5.28%)
Apr 21, 2004 3.876 3.955 3.856 3.859 1,169,083 +0.02(+0.63%)
Apr 20, 2004 3.763 3.856 3.727 3.835 2,418,275 +0.30(+8.40%)
Apr 19, 2004 3.499 3.542 3.485 3.538 425,993 +0.05(+1.51%)
Apr 16, 2004 3.542 3.547 3.331 3.485 1,172,838 -0.06(-1.62%)
Apr 15, 2004 3.559 3.586 3.511 3.542 121,414 +0.01(+0.20%)
Apr 14, 2004 3.619 3.636 3.499 3.535 690,935 -0.11(-2.96%)
Apr 13, 2004 3.679 3.799 3.612 3.643 238,239 -0.00(-0.13%)
Apr 12, 2004 3.629 3.717 3.552 3.648 613,330 +0.04(+1.13%)
Apr 08, 2004 3.631 3.643 3.562 3.607 138,520 -0.02(-0.46%)
Apr 07, 2004 3.643 3.648 3.600 3.624 260,769 -0.01(-0.20%)
Apr 06, 2004 3.636 3.655 3.612 3.631 216,960 -0.01(-0.20%)
Apr 05, 2004 3.672 3.672 3.600 3.638 603,734 -0.02(-0.46%)
Apr 02, 2004 3.715 3.715 3.619 3.655 444,351 -0.04(-1.04%)
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.