Skip to main content

Tempur-Pedic International Inc (NY: TPX )

53.04 +0.17 (+0.32%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 11.86 11.99 11.52 11.54 2,698,237 -0.23(-1.92%)
Jun 28, 2018 11.69 11.83 11.50 11.77 2,175,256 +0.08(+0.68%)
Jun 27, 2018 12.15 12.19 11.64 11.69 2,812,164 -0.38(-3.14%)
Jun 26, 2018 12.43 12.43 11.88 12.07 4,223,585 -0.21(-1.74%)
Jun 25, 2018 12.42 12.49 12.15 12.28 2,470,766 -0.24(-1.92%)
Jun 22, 2018 12.74 12.80 12.40 12.52 5,883,904 -0.12(-0.93%)
Jun 21, 2018 12.67 12.76 12.49 12.64 3,292,631 +0.07(+0.57%)
Jun 20, 2018 12.56 12.72 12.20 12.56 4,015,993 -0.02(-0.19%)
Jun 19, 2018 11.84 12.61 11.69 12.59 10,869,372 +0.58(+4.84%)
Jun 18, 2018 11.87 12.18 11.83 12.01 3,484,675 +0.14(+1.17%)
Jun 15, 2018 12.06 11.67 11.87 12,101,615 -0.19(-1.55%)
Jun 14, 2018 12.52 12.64 11.95 12.06 5,947,926 -0.40(-3.20%)
Jun 13, 2018 12.63 12.75 12.42 12.45 3,284,349 -0.10(-0.82%)
Jun 12, 2018 12.32 12.62 12.27 12.56 2,902,843 +0.24(+1.93%)
Jun 11, 2018 12.17 12.63 11.94 12.32 5,074,639 +0.20(+1.62%)
Jun 08, 2018 11.99 12.25 11.96 12.12 4,004,941 +0.12(+1.04%)
Jun 07, 2018 11.88 12.16 11.78 12.00 3,178,954 +0.12(+0.97%)
Jun 06, 2018 11.96 11.88 4,210,456 +0.35(+3.00%)
Jun 05, 2018 11.35 11.56 11.35 11.54 2,507,343 +0.18(+1.63%)
Jun 04, 2018 11.01 11.47 11.01 11.35 3,759,640 +0.30(+2.74%)
Jun 01, 2018 11.18 11.30 10.96 11.05 3,422,935 -0.03(-0.26%)
May 31, 2018 11.41 11.44 11.03 11.08 3,893,076 -0.30(-2.60%)
May 30, 2018 11.56 11.56 11.07 11.37 6,176,783 -0.28(-2.39%)
May 29, 2018 11.43 11.68 11.25 11.65 3,145,426 +0.21(+1.83%)
May 25, 2018 11.44 11.44 11.44 0 -0.21(-1.81%)
May 24, 2018 11.60 11.71 11.43 11.65 2,733,552 +0.01(+0.06%)
May 23, 2018 11.71 11.87 11.50 11.65 3,262,317 -0.16(-1.32%)
May 22, 2018 12.20 12.20 11.78 11.80 3,728,764 -0.37(-3.06%)
May 21, 2018 12.08 12.26 12.03 12.18 3,353,592 +0.17(+1.44%)
May 18, 2018 12.13 12.16 12.00 12.00 3,168,948 -0.10(-0.83%)
May 17, 2018 12.05 12.18 11.94 12.10 4,402,470 +0.01(+0.12%)
May 16, 2018 11.96 12.11 11.78 12.09 6,266,775 +0.12(+1.00%)
May 15, 2018 11.77 12.19 11.70 11.97 8,254,152 +0.15(+1.28%)
May 14, 2018 11.55 12.03 11.39 11.82 8,241,851 +0.22(+1.88%)
May 11, 2018 11.15 11.77 11.12 11.60 10,403,279 +0.49(+4.45%)
May 10, 2018 11.12 11.29 10.95 11.10 6,402,405 +0.28(+2.60%)
May 09, 2018 10.80 10.91 10.69 10.82 4,802,218 +0.04(+0.38%)
May 08, 2018 10.64 10.82 10.61 10.78 4,157,656 +0.18(+1.68%)
May 07, 2018 10.53 10.65 10.29 10.61 6,345,816 +0.09(+0.82%)
May 04, 2018 10.81 10.86 10.50 10.52 7,413,836 -0.46(-4.16%)
May 03, 2018 11.57 11.69 10.76 10.97 9,735,861 +0.31(+2.90%)
May 02, 2018 10.59 10.81 10.58 10.67 4,632,868 +0.02(+0.18%)
May 01, 2018 10.70 10.75 10.29 10.65 7,791,698 -0.10(-0.94%)
Apr 30, 2018 10.64 10.93 10.53 10.75 9,731,347 +0.20(+1.89%)
Apr 27, 2018 10.49 10.60 10.43 10.55 3,668,669 +0.06(+0.57%)
Apr 26, 2018 10.20 10.56 10.08 10.49 4,517,600 +0.29(+2.85%)
Apr 25, 2018 9.921 10.28 9.870 10.20 3,505,499 +0.16(+1.63%)
Apr 24, 2018 10.12 10.30 10.01 10.03 2,586,563 -0.00(-0.05%)
Apr 23, 2018 10.15 10.22 9.966 10.04 3,755,789 -0.09(-0.90%)
Apr 20, 2018 10.16 10.20 10.00 10.13 3,819,498 -0.04(-0.35%)
Apr 19, 2018 10.24 10.24 9.971 10.17 4,166,217 -0.23(-2.22%)
Apr 18, 2018 10.52 10.64 10.39 10.40 2,685,645 -0.09(-0.89%)
Apr 17, 2018 10.46 10.68 10.44 10.49 3,915,157 +0.06(+0.62%)
Apr 16, 2018 10.15 10.46 10.01 10.43 6,106,753 -0.14(-1.34%)
Apr 13, 2018 10.67 10.70 10.56 10.57 3,366,172 -0.03(-0.29%)
Apr 12, 2018 10.73 10.74 10.59 10.60 4,100,393 -0.10(-0.92%)
Apr 11, 2018 10.71 10.86 10.65 10.70 1,735,462 -0.06(-0.60%)
Apr 10, 2018 10.76 10.90 10.65 10.76 3,996,938 +0.14(+1.33%)
Apr 09, 2018 10.85 10.89 10.61 10.62 2,020,338 -0.13(-1.21%)
Apr 06, 2018 10.88 11.03 10.63 10.75 1,863,705 -0.23(-2.06%)
Apr 05, 2018 11.06 11.13 10.91 10.97 1,781,179 -0.04(-0.33%)
Apr 04, 2018 10.69 11.10 10.65 11.01 3,567,272 +0.23(+2.16%)
Apr 03, 2018 10.73 10.87 10.64 10.78 3,154,674 +0.11(+1.01%)
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.