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 (%)
Feb 27, 2004 3.934 4.011 3.934 4.007 544,817 +0.07(+1.84%)
Feb 26, 2004 3.814 3.946 3.789 3.934 404,780 +0.11(+2.77%)
Feb 25, 2004 3.896 3.896 3.814 3.828 212,126 -0.07(-1.73%)
Feb 24, 2004 3.970 3.975 3.874 3.896 237,813 -0.07(-1.88%)
Feb 23, 2004 3.922 3.970 3.879 3.970 335,176 +0.05(+1.23%)
Feb 20, 2004 3.958 3.958 3.862 3.922 343,048 +0.00(+0.00%)
Feb 19, 2004 3.975 4.007 3.898 3.922 108,134 -0.05(-1.16%)
Feb 18, 2004 4.007 4.007 3.910 3.968 297,888 -0.01(-0.36%)
Feb 17, 2004 4.019 4.019 3.929 3.983 310,318 -0.02(-0.60%)
Feb 13, 2004 4.127 4.127 3.898 4.007 909,824 -0.12(-2.92%)
Feb 12, 2004 4.103 4.159 4.045 4.127 604,892 +0.02(+0.59%)
Feb 11, 2004 4.103 4.103 4.019 4.103 755,287 +0.00(+0.00%)
Feb 10, 2004 4.149 4.164 4.043 4.103 563,461 -0.04(-0.99%)
Feb 09, 2004 4.120 4.151 4.120 4.144 319,847 +0.02(+0.59%)
Feb 06, 2004 4.031 4.127 4.007 4.120 405,609 +0.06(+1.43%)
Feb 05, 2004 4.176 4.176 4.053 4.062 314,461 -0.13(-3.00%)
Feb 04, 2004 4.098 4.241 4.007 4.188 909,410 +0.08(+2.06%)
Feb 03, 2004 4.103 4.103 4.079 4.103 380,336 -0.02(-0.53%)
Feb 02, 2004 3.939 4.171 3.905 4.125 480,599 +0.21(+5.49%)
Jan 30, 2004 3.934 3.937 3.801 3.910 1,147,224 -0.03(-0.86%)
Jan 29, 2004 4.103 4.130 3.898 3.944 1,065,605 -0.16(-3.88%)
Jan 28, 2004 4.176 4.195 4.103 4.103 551,032 -0.06(-1.45%)
Jan 27, 2004 4.180 4.200 4.127 4.164 1,450,499 -0.02(-0.40%)
Jan 26, 2004 4.091 4.180 4.086 4.180 564,290 +0.06(+1.46%)
Jan 23, 2004 3.956 4.154 3.956 4.120 2,274,561 +0.17(+4.21%)
Jan 22, 2004 3.874 3.970 3.874 3.954 859,693 +0.09(+2.38%)
Jan 21, 2004 3.765 3.939 3.765 3.862 1,231,329 -0.05(-1.23%)
Jan 20, 2004 4.011 4.062 3.888 3.910 1,960,100 -0.28(-6.63%)
Jan 16, 2004 4.340 4.345 4.188 4.188 430,468 -0.13(-3.07%)
Jan 15, 2004 4.241 4.388 4.238 4.320 186,439 +0.07(+1.53%)
Jan 14, 2004 4.289 4.289 4.238 4.255 516,644 -0.03(-0.73%)
Jan 13, 2004 4.202 4.296 4.202 4.287 350,091 +0.09(+2.07%)
Jan 12, 2004 4.081 4.248 4.065 4.200 712,613 +0.13(+3.08%)
Jan 09, 2004 3.999 4.176 3.958 4.074 3,470,260 +0.03(+0.78%)
Jan 08, 2004 4.024 4.091 4.024 4.043 408,095 +0.03(+0.78%)
Jan 07, 2004 3.995 4.094 3.946 4.011 1,116,151 +0.02(+0.48%)
Jan 06, 2004 3.908 4.180 3.898 3.992 869,222 +0.09(+2.41%)
Jan 05, 2004 3.862 3.922 3.814 3.898 1,263,645 +0.10(+2.54%)
Jan 02, 2004 3.717 3.859 3.717 3.801 745,757 +0.06(+1.61%)
Dec 31, 2003 3.633 3.741 3.618 3.741 1,832,907 +0.10(+2.65%)
Dec 30, 2003 3.572 3.657 3.560 3.645 1,306,319 +0.08(+2.37%)
Dec 29, 2003 3.548 3.596 3.536 3.560 1,029,560 +0.00(+0.07%)
Dec 26, 2003 3.596 3.599 3.548 3.558 998,486 -0.04(-1.07%)
Dec 24, 2003 3.620 3.620 3.488 3.596 606,549 -0.08(-2.23%)
Dec 23, 2003 3.657 3.729 3.657 3.678 987,300 -0.03(-0.78%)
Dec 22, 2003 3.657 3.734 3.657 3.707 965,756 +0.03(+0.72%)
Dec 19, 2003 3.681 3.838 3.620 3.681 4,252,891 -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.