Skip to main content

Tempur-Pedic International Inc (NY: TPX )

38.22 -0.29 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 38.53 38.98 38.16 38.22 1,091,652 -0.29(-0.75%)
Jun 07, 2023 37.79 38.67 37.69 38.51 1,854,286 +1.05(+2.80%)
Jun 06, 2023 35.60 37.84 35.50 37.46 2,034,804 +2.00(+5.64%)
Jun 05, 2023 36.69 36.82 35.46 35.46 2,317,108 -1.84(-4.93%)
Jun 02, 2023 36.67 37.59 36.40 37.30 2,253,907 +1.33(+3.70%)
Jun 01, 2023 35.76 36.40 34.98 35.97 1,941,140 +0.33(+0.93%)
May 31, 2023 36.90 37.38 35.39 35.64 4,135,603 -1.61(-4.32%)
May 30, 2023 37.65 37.93 37.04 37.25 1,603,295 -0.18(-0.48%)
May 26, 2023 36.99 37.53 36.83 37.43 1,054,083 +0.43(+1.16%)
May 25, 2023 37.43 37.76 36.91 37.00 1,382,028 -0.25(-0.67%)
May 24, 2023 37.78 37.78 36.73 37.25 1,557,152 -0.64(-1.69%)
May 23, 2023 37.60 38.27 37.51 37.89 1,776,295 -0.07(-0.18%)
May 22, 2023 37.79 38.29 37.38 37.96 1,571,426 +0.23(+0.61%)
May 19, 2023 38.21 38.21 36.96 37.73 1,951,175 -0.65(-1.69%)
May 18, 2023 37.77 38.57 37.64 38.38 1,675,853 +0.67(+1.77%)
May 17, 2023 38.48 38.53 37.67 37.71 2,422,484 -0.49(-1.28%)
May 16, 2023 38.63 38.74 37.81 38.20 2,442,453 -0.84(-2.15%)
May 15, 2023 38.43 39.27 38.40 39.04 3,020,816 +1.00(+2.62%)
May 12, 2023 37.49 38.55 37.47 38.04 2,986,450 +0.80(+2.14%)
May 11, 2023 36.40 37.38 36.22 37.24 3,663,341 +0.78(+2.13%)
May 10, 2023 37.95 38.10 36.31 36.46 2,764,111 -1.18(-3.13%)
May 09, 2023 37.24 40.50 36.49 37.64 8,355,418 +0.13(+0.35%)
May 08, 2023 36.43 37.90 36.32 37.51 3,479,904 +1.31(+3.61%)
May 05, 2023 36.25 36.46 35.81 36.20 1,953,028 +0.43(+1.20%)
May 04, 2023 36.08 36.30 35.69 35.78 1,105,744 -0.53(-1.46%)
May 03, 2023 36.57 37.07 36.25 36.30 2,122,019 -0.18(-0.49%)
May 02, 2023 36.90 36.90 35.70 36.48 1,806,254 -0.40(-1.08%)
May 01, 2023 37.34 37.85 36.86 36.88 1,656,683 -0.48(-1.28%)
Apr 28, 2023 36.37 37.50 36.36 37.36 1,953,680 +0.95(+2.60%)
Apr 27, 2023 35.95 36.43 35.21 36.41 1,681,038 +0.83(+2.33%)
Apr 26, 2023 35.71 36.02 35.51 35.59 1,402,635 -0.07(-0.20%)
Apr 25, 2023 36.11 36.33 35.54 35.66 1,251,585 -0.84(-2.30%)
Apr 24, 2023 36.15 36.66 35.93 36.49 1,405,707 +0.36(+0.99%)
Apr 21, 2023 36.71 36.71 35.75 36.13 2,124,284 -0.65(-1.76%)
Apr 20, 2023 36.88 37.38 36.50 36.78 2,508,532 -1.12(-2.95%)
Apr 19, 2023 38.14 38.22 37.79 37.90 1,256,753 -0.42(-1.09%)
Apr 18, 2023 38.58 38.67 37.94 38.32 1,545,142 +0.19(+0.50%)
Apr 17, 2023 37.54 38.17 37.46 38.13 1,071,471 +0.44(+1.16%)
Apr 14, 2023 37.89 38.67 37.48 37.69 1,043,848 +0.20(+0.53%)
Apr 13, 2023 37.84 37.84 37.11 37.49 1,383,237 -0.02(-0.05%)
Apr 12, 2023 38.77 38.94 37.43 37.51 1,319,919 -0.79(-2.06%)
Apr 11, 2023 37.13 38.43 37.13 38.30 2,134,903 +1.62(+4.40%)
Apr 10, 2023 36.07 36.70 36.01 36.68 2,677,234 +0.40(+1.10%)
Apr 06, 2023 36.37 36.42 35.86 36.28 1,782,396 -0.28(-0.76%)
Apr 05, 2023 37.56 37.59 36.23 36.56 3,369,975 -1.57(-4.11%)
Apr 04, 2023 39.18 39.18 37.91 38.13 1,415,164 -0.99(-2.52%)
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.