Skip to main content

Tempur-Pedic International Inc (NY: TPX )

56.90 +0.67 (+1.19%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 17.42 17.78 17.25 17.71 4,999,564 +0.28(+1.58%)
Jun 27, 2019 17.40 17.60 17.29 17.43 2,809,612 +0.07(+0.43%)
Jun 26, 2019 17.44 17.71 17.33 17.36 2,495,075 -0.08(-0.44%)
Jun 25, 2019 17.52 17.72 17.34 17.44 3,835,544 -0.08(-0.47%)
Jun 24, 2019 18.10 18.20 17.40 17.52 4,815,292 -0.46(-2.55%)
Jun 21, 2019 17.64 18.07 17.37 17.98 6,338,222 +0.24(+1.37%)
Jun 20, 2019 17.83 18.03 17.54 17.73 7,101,995 +0.35(+2.03%)
Jun 19, 2019 17.20 17.51 17.08 17.38 5,946,709 +0.38(+2.24%)
Jun 18, 2019 17.86 18.00 16.62 17.00 11,695,491 +0.21(+1.25%)
Jun 17, 2019 16.49 16.88 16.46 16.79 2,995,325 +0.34(+2.07%)
Jun 14, 2019 16.65 16.68 16.38 16.45 1,723,973 -0.12(-0.73%)
Jun 13, 2019 16.62 16.65 16.44 16.57 1,926,499 +0.06(+0.37%)
Jun 12, 2019 16.36 16.67 16.25 16.51 1,956,686 +0.18(+1.11%)
Jun 11, 2019 16.35 16.55 16.20 16.33 1,404,261 +0.10(+0.60%)
Jun 10, 2019 16.29 16.61 16.12 16.23 1,605,445 +0.06(+0.37%)
Jun 07, 2019 16.07 16.28 15.81 16.17 2,911,406 +0.10(+0.65%)
Jun 06, 2019 16.35 16.57 15.91 16.07 2,669,192 -0.34(-2.06%)
Jun 05, 2019 16.62 16.85 16.20 16.41 2,939,902 -0.10(-0.63%)
Jun 04, 2019 15.87 16.55 15.86 16.51 3,043,498 +0.78(+4.94%)
Jun 03, 2019 15.35 15.92 15.33 15.73 3,774,714 +0.33(+2.15%)
May 31, 2019 15.18 15.53 15.14 15.40 2,571,666 +0.02(+0.13%)
May 30, 2019 15.33 15.64 15.29 15.38 2,277,571 +0.17(+1.09%)
May 29, 2019 15.27 15.35 15.05 15.22 1,208,500 -0.24(-1.55%)
May 28, 2019 15.52 15.85 15.45 15.45 2,037,052 +0.04(+0.25%)
May 24, 2019 15.39 15.52 15.30 15.42 1,206,077 +0.16(+1.03%)
May 23, 2019 15.26 15.42 15.13 15.26 1,935,614 -0.20(-1.27%)
May 22, 2019 15.22 15.50 15.21 15.45 1,820,600 +0.05(+0.34%)
May 21, 2019 15.04 15.46 15.02 15.40 2,359,510 +0.37(+2.46%)
May 20, 2019 14.92 15.09 14.89 15.03 2,936,840 +0.03(+0.23%)
May 17, 2019 15.05 15.44 14.98 15.00 3,383,727 -0.08(-0.51%)
May 16, 2019 15.11 15.41 14.98 15.08 4,251,904 +0.26(+1.74%)
May 15, 2019 14.39 14.86 14.19 14.82 3,892,115 +0.34(+2.32%)
May 14, 2019 14.60 14.60 14.28 14.48 2,393,410 +0.01(+0.05%)
May 13, 2019 14.80 14.80 14.32 14.47 2,912,234 -0.64(-4.25%)
May 10, 2019 14.95 15.19 14.78 15.12 2,182,208 +0.15(+0.98%)
May 09, 2019 15.16 15.16 14.72 14.97 3,563,213 -0.30(-1.98%)
May 08, 2019 15.37 15.51 15.27 15.27 1,871,843 -0.15(-0.99%)
May 07, 2019 15.72 15.83 15.27 15.42 2,226,266 -0.50(-3.12%)
May 06, 2019 15.42 16.01 15.16 15.92 2,639,995 +0.12(+0.78%)
May 03, 2019 16.13 16.51 15.54 15.80 5,260,583 -0.19(-1.18%)
May 02, 2019 15.62 16.20 15.32 15.99 7,862,656 +1.10(+7.36%)
May 01, 2019 14.96 15.13 14.71 14.89 3,921,767 +0.07(+0.47%)
Apr 30, 2019 14.98 15.02 14.66 14.82 1,750,568 -0.17(-1.16%)
Apr 29, 2019 14.89 15.04 14.80 14.99 2,926,354 +0.12(+0.78%)
Apr 26, 2019 14.81 15.04 14.67 14.88 3,148,395 +0.12(+0.80%)
Apr 25, 2019 14.72 14.83 14.48 14.76 1,873,736 -0.03(-0.21%)
Apr 24, 2019 14.93 15.10 14.76 14.79 3,520,646 -0.15(-1.03%)
Apr 23, 2019 14.69 15.15 14.66 14.95 2,699,996 +0.35(+2.41%)
Apr 22, 2019 14.69 14.79 14.52 14.59 2,161,061 -0.19(-1.29%)
Apr 18, 2019 14.66 14.99 14.62 14.78 3,494,764 +0.13(+0.91%)
Apr 17, 2019 15.18 15.20 14.64 14.65 3,337,021 -0.49(-3.22%)
Apr 16, 2019 15.15 15.18 15.07 15.14 1,992,836 +0.05(+0.34%)
Apr 15, 2019 15.16 15.27 15.05 15.09 2,527,657 -0.07(-0.46%)
Apr 12, 2019 15.52 15.66 14.74 15.16 8,391,163 -0.36(-2.30%)
Apr 11, 2019 15.34 15.65 15.18 15.51 5,752,883 +0.15(+0.97%)
Apr 10, 2019 15.27 15.46 15.04 15.37 9,301,956 +1.01(+7.03%)
Apr 09, 2019 14.24 14.74 14.15 14.36 4,556,406 +0.06(+0.39%)
Apr 08, 2019 14.17 14.36 14.09 14.30 2,211,491 +0.05(+0.37%)
Apr 05, 2019 13.96 14.27 13.96 14.25 2,551,364 +0.34(+2.41%)
Apr 04, 2019 13.97 13.99 13.71 13.91 2,717,049 -0.10(-0.71%)
Apr 03, 2019 14.21 14.34 13.97 14.01 2,343,087 -0.04(-0.29%)
Apr 02, 2019 14.16 14.18 13.98 14.05 1,663,404 -0.06(-0.43%)
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.