Skip to main content

Tempur-Pedic International Inc (NY: TPX )

56.82 +0.59 (+1.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 38.76 39.08 38.49 39.07 1,583,612 +0.69(+1.80%)
Mar 30, 2023 38.83 39.12 38.32 38.38 1,395,685 -0.09(-0.23%)
Mar 29, 2023 38.60 38.63 38.23 38.47 1,146,581 +0.50(+1.33%)
Mar 28, 2023 38.17 38.65 37.73 37.96 1,425,422 -0.29(-0.75%)
Mar 27, 2023 37.72 38.55 37.55 38.25 2,036,342 +0.95(+2.55%)
Mar 24, 2023 36.92 37.46 36.33 37.30 1,184,708 -0.01(-0.03%)
Mar 23, 2023 37.84 38.31 36.88 37.31 1,043,145 -0.23(-0.61%)
Mar 22, 2023 38.30 38.83 37.52 37.54 1,407,401 -0.70(-1.84%)
Mar 21, 2023 37.57 38.54 37.52 38.24 1,872,503 +1.55(+4.23%)
Mar 20, 2023 36.11 37.42 35.81 36.69 2,600,840 +1.02(+2.86%)
Mar 17, 2023 37.19 37.19 35.58 35.67 4,610,736 -1.77(-4.73%)
Mar 16, 2023 36.93 37.67 36.58 37.44 2,015,247 +0.12(+0.32%)
Mar 15, 2023 37.22 37.42 36.25 37.32 2,527,267 -0.87(-2.28%)
Mar 14, 2023 39.09 39.09 37.61 38.19 2,834,310 +0.06(+0.16%)
Mar 13, 2023 38.04 38.89 37.23 38.13 2,654,669 -0.72(-1.86%)
Mar 10, 2023 39.73 39.78 38.68 38.85 1,797,681 -0.97(-2.43%)
Mar 09, 2023 41.18 41.25 39.80 39.82 1,615,932 -1.54(-3.73%)
Mar 08, 2023 41.50 41.80 40.89 41.37 1,545,329 +0.23(+0.55%)
Mar 07, 2023 41.60 41.93 41.11 41.14 1,183,607 -0.49(-1.19%)
Mar 06, 2023 42.27 42.42 41.40 41.63 2,037,816 -0.69(-1.64%)
Mar 03, 2023 42.94 42.95 42.04 42.33 2,070,927 -0.18(-0.42%)
Mar 02, 2023 41.75 42.51 41.55 42.50 984,604 +0.19(+0.44%)
Mar 01, 2023 42.15 42.63 41.88 42.32 1,181,428 +0.03(+0.07%)
Feb 28, 2023 42.09 42.83 41.92 42.29 1,431,040 +0.08(+0.19%)
Feb 27, 2023 42.66 42.84 41.99 42.21 2,126,611 -0.04(-0.09%)
Feb 24, 2023 41.79 42.34 41.69 42.25 979,424 -0.29(-0.67%)
Feb 23, 2023 41.86 42.58 41.56 42.53 1,333,664 +1.06(+2.55%)
Feb 22, 2023 41.20 41.85 40.79 41.48 1,470,357 +0.93(+2.29%)
Feb 21, 2023 41.25 41.62 40.41 40.55 1,603,935 -1.59(-3.77%)
Feb 17, 2023 41.46 42.36 41.21 42.13 1,660,616 +0.21(+0.49%)
Feb 16, 2023 41.34 42.56 41.33 41.93 1,213,313 -0.09(-0.21%)
Feb 15, 2023 40.55 42.15 40.30 42.02 1,972,199 +1.47(+3.63%)
Feb 14, 2023 40.12 40.75 39.95 40.55 2,254,962 +0.11(+0.27%)
Feb 13, 2023 40.49 40.82 39.96 40.44 2,062,685 +0.06(+0.15%)
Feb 10, 2023 40.46 40.95 40.11 40.38 2,031,020 -0.59(-1.45%)
Feb 09, 2023 40.13 42.19 39.70 40.97 4,790,902 +0.44(+1.10%)
Feb 08, 2023 40.99 41.14 40.26 40.53 3,248,108 -0.98(-2.35%)
Feb 07, 2023 41.01 41.67 40.39 41.50 1,907,967 +0.12(+0.29%)
Feb 06, 2023 42.37 42.52 41.29 41.38 2,188,055 -1.54(-3.59%)
Feb 03, 2023 43.00 43.66 42.74 42.92 1,652,227 -0.74(-1.70%)
Feb 02, 2023 42.90 43.69 42.46 43.66 2,491,246 +1.38(+3.27%)
Feb 01, 2023 40.57 42.64 40.46 42.28 4,317,978 +2.07(+5.15%)
Jan 31, 2023 39.19 40.23 39.08 40.21 1,912,586 +1.08(+2.75%)
Jan 30, 2023 38.87 39.67 38.87 39.13 2,218,953 -0.20(-0.50%)
Jan 27, 2023 37.81 39.49 37.81 39.33 2,504,728 +1.00(+2.60%)
Jan 26, 2023 38.43 38.51 37.82 38.34 1,937,410 +0.51(+1.36%)
Jan 25, 2023 37.33 38.05 37.01 37.82 1,785,623 -0.14(-0.36%)
Jan 24, 2023 38.63 38.65 37.96 37.96 1,273,026 -0.65(-1.69%)
Jan 23, 2023 38.05 38.76 37.89 38.61 1,676,280 +0.73(+1.93%)
Jan 20, 2023 37.03 37.89 36.57 37.88 1,272,419 +1.08(+2.92%)
Jan 19, 2023 37.49 37.59 36.79 36.81 1,092,659 -0.97(-2.56%)
Jan 18, 2023 38.59 38.62 37.71 37.77 1,904,584 -0.47(-1.24%)
Jan 17, 2023 39.19 39.23 38.12 38.25 1,982,758 -0.90(-2.29%)
Jan 13, 2023 37.99 39.22 37.99 39.14 1,628,670 +0.73(+1.90%)
Jan 12, 2023 38.55 38.63 37.52 38.41 3,067,928 -0.04(-0.10%)
Jan 11, 2023 37.51 38.92 37.31 38.45 3,987,856 +1.14(+3.07%)
Jan 10, 2023 36.11 37.37 35.98 37.31 2,335,440 +1.58(+4.42%)
Jan 09, 2023 35.42 36.20 35.30 35.73 2,051,127 +0.46(+1.31%)
Jan 06, 2023 34.64 35.37 34.46 35.27 1,387,807 +0.88(+2.55%)
Jan 05, 2023 34.17 34.46 33.56 34.39 1,125,068 -0.08(-0.23%)
Jan 04, 2023 33.75 34.56 33.65 34.47 1,476,937 +1.14(+3.43%)
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.