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

Tempur-Pedic International Inc (NY: TPX )

53.04 +0.53 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2012 7.606 7.640 7.457 7.522 6,077,911 -0.01(-0.13%)
Aug 30, 2012 7.820 7.919 7.507 7.531 6,397,930 -0.34(-4.34%)
Aug 29, 2012 7.765 7.933 7.563 7.873 3,953,646 +0.07(+0.89%)
Aug 27, 2012 7.789 7.943 7.654 7.803 6,797,457 +0.04(+0.46%)
Aug 24, 2012 7.635 7.801 7.490 7.767 4,033,214 +0.13(+1.70%)
Aug 23, 2012 7.657 7.868 7.584 7.637 3,226,748 -0.02(-0.31%)
Aug 22, 2012 7.931 8.011 7.608 7.661 4,606,897 -0.29(-3.69%)
Aug 21, 2012 7.914 8.063 7.897 7.955 4,407,136 +0.07(+0.89%)
Aug 20, 2012 8.073 8.078 7.779 7.885 4,938,326 -0.19(-2.30%)
Aug 17, 2012 7.888 8.102 7.743 8.071 4,719,198 +0.18(+2.32%)
Aug 16, 2012 7.524 7.909 7.515 7.888 4,158,154 +0.37(+4.97%)
Aug 15, 2012 7.632 7.637 7.409 7.515 3,976,921 -0.13(-1.64%)
Aug 14, 2012 7.548 7.664 7.462 7.640 4,898,055 +0.14(+1.93%)
Aug 13, 2012 7.418 7.526 7.269 7.495 3,300,291 +0.09(+1.20%)
Aug 10, 2012 7.531 7.625 7.319 7.406 4,746,202 -0.19(-2.50%)
Aug 09, 2012 7.575 7.671 7.490 7.596 3,843,180 +0.04(+0.48%)
Aug 08, 2012 7.620 7.787 7.519 7.560 6,722,041 -0.10(-1.29%)
Aug 07, 2012 7.264 7.789 7.250 7.659 6,400,447 +0.41(+5.65%)
Aug 06, 2012 6.954 7.413 6.922 7.250 7,704,175 +0.30(+4.37%)
Aug 03, 2012 6.821 7.014 6.775 6.946 7,138,986 +0.26(+3.93%)
Aug 02, 2012 6.869 6.985 6.561 6.684 7,139,177 -0.24(-3.51%)
Aug 01, 2012 6.941 7.117 6.905 6.927 5,857,711 +0.07(+0.98%)
Jul 31, 2012 7.050 7.132 6.826 6.860 8,989,533 -0.23(-3.26%)
Jul 30, 2012 7.505 7.505 6.978 7.091 13,112,608 -0.46(-6.03%)
Jul 27, 2012 7.279 7.599 7.197 7.546 8,303,483 +0.29(+3.98%)
Jul 26, 2012 7.228 7.303 6.951 7.257 10,120,757 +0.11(+1.58%)
Jul 25, 2012 7.014 7.616 6.978 7.144 35,400,288 +0.62(+9.44%)
Jul 24, 2012 6.513 6.571 6.289 6.527 15,842,340 +0.02(+0.37%)
Jul 23, 2012 6.197 6.551 6.140 6.503 9,333,446 +0.11(+1.77%)
Jul 20, 2012 6.588 6.614 6.303 6.390 8,873,843 -0.25(-3.74%)
Jul 19, 2012 6.366 6.708 6.260 6.638 17,622,438 +0.49(+7.99%)
Jul 18, 2012 6.080 6.205 5.974 6.147 8,904,747 +0.05(+0.87%)
Jul 17, 2012 5.836 6.113 5.738 6.094 9,990,178 -0.00(-0.04%)
Jul 16, 2012 6.188 6.224 6.005 6.096 5,512,647 -0.09(-1.44%)
Jul 13, 2012 5.882 6.318 5.868 6.185 10,089,803 +0.34(+5.81%)
Jul 12, 2012 5.702 5.899 5.627 5.846 7,359,601 +0.11(+1.85%)
Jul 11, 2012 5.661 5.774 5.564 5.740 6,110,585 +0.09(+1.53%)
Jul 10, 2012 5.786 5.839 5.593 5.653 6,328,724 -0.11(-1.92%)
Jul 09, 2012 5.767 5.964 5.689 5.764 11,801,010 -0.07(-1.12%)
Jul 06, 2012 5.622 5.952 5.557 5.829 10,945,514 +0.12(+2.15%)
Jul 05, 2012 5.478 5.747 5.458 5.706 9,067,606 +0.21(+3.81%)
Jul 03, 2012 5.376 5.516 5.340 5.497 3,559,178 +0.12(+2.15%)
Jul 02, 2012 5.615 5.656 5.316 5.381 7,811,238 -0.25(-4.45%)
Jun 29, 2012 5.451 5.709 5.381 5.632 11,536,649 +0.28(+5.27%)
Jun 28, 2012 5.155 5.641 5.155 5.350 16,529,960 +0.11(+2.16%)
Jun 27, 2012 5.112 5.273 5.042 5.237 9,775,834 +0.18(+3.47%)
Jun 26, 2012 5.112 5.184 4.984 5.061 14,120,069 -0.04(-0.85%)
Jun 25, 2012 5.263 5.316 5.092 5.104 9,553,762 -0.20(-3.77%)
Jun 22, 2012 5.273 5.352 5.232 5.304 9,101,011 +0.09(+1.66%)
Jun 21, 2012 5.634 5.658 5.180 5.218 17,579,256 -0.40(-7.16%)
Jun 20, 2012 5.656 5.747 5.580 5.620 10,776,546 -0.05(-0.85%)
Jun 19, 2012 5.711 5.812 5.646 5.668 10,334,129 +0.02(+0.38%)
Jun 18, 2012 5.704 5.704 5.550 5.646 11,345,684 -0.18(-3.02%)
Jun 15, 2012 5.586 5.824 5.581 5.822 25,747,662 +0.23(+4.09%)
Jun 14, 2012 5.559 5.617 5.437 5.593 19,184,172 +0.06(+1.00%)
Jun 13, 2012 5.810 5.884 5.480 5.538 24,581,986 -0.21(-3.64%)
Jun 12, 2012 5.668 5.776 5.526 5.747 17,705,708 +0.11(+1.96%)
Jun 11, 2012 6.101 6.210 5.615 5.636 34,074,500 -0.51(-8.34%)
Jun 08, 2012 5.499 6.188 5.444 6.149 70,825,392 +0.76(+14.07%)
Jun 07, 2012 5.391 5.485 5.068 5.391 78,825,032 +0.00(+0.00%)
Jun 06, 2012 6.431 6.472 5.278 5.391 173,433,808 -5.12(-48.73%)
Jun 05, 2012 10.26 10.57 9.999 10.51 8,728,980 +0.23(+2.27%)
Jun 04, 2012 10.48 10.51 10.01 10.28 11,681,262 -0.11(-1.02%)
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.