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 (%)
Sep 29, 2023 43.11 43.51 42.83 43.11 1,403,837 +0.50(+1.17%)
Sep 28, 2023 41.83 42.80 41.83 42.61 1,624,941 +0.86(+2.05%)
Sep 27, 2023 41.75 42.07 41.35 41.76 925,281 +0.23(+0.55%)
Sep 26, 2023 42.00 42.25 41.22 41.53 1,099,451 -0.75(-1.76%)
Sep 25, 2023 42.09 42.47 42.12 42.27 1,145,076 -0.03(-0.07%)
Sep 22, 2023 42.76 43.01 41.96 42.30 1,703,682 -0.06(-0.14%)
Sep 21, 2023 43.28 43.28 42.36 42.36 1,754,737 -1.27(-2.92%)
Sep 20, 2023 44.62 44.75 43.57 43.64 905,016 -0.92(-2.05%)
Sep 19, 2023 44.37 44.62 43.78 44.55 1,576,511 +0.17(+0.38%)
Sep 18, 2023 44.43 44.73 44.11 44.38 880,763 -0.12(-0.27%)
Sep 15, 2023 45.25 45.28 44.36 44.50 3,338,649 -1.22(-2.68%)
Sep 14, 2023 45.40 46.25 45.06 45.73 1,758,302 +1.16(+2.61%)
Sep 13, 2023 45.08 45.71 44.54 44.56 2,427,119 -0.61(-1.34%)
Sep 12, 2023 45.00 45.47 44.71 45.17 1,716,015 -0.36(-0.79%)
Sep 11, 2023 45.02 45.69 44.56 45.53 1,494,556 +1.27(+2.88%)
Sep 08, 2023 44.66 44.83 44.12 44.25 969,079 -0.67(-1.48%)
Sep 07, 2023 44.50 45.01 44.16 44.92 727,947 +0.05(+0.11%)
Sep 06, 2023 44.99 45.77 44.72 44.87 854,663 -0.02(-0.04%)
Sep 05, 2023 46.22 46.60 44.56 44.89 1,539,995 -1.95(-4.16%)
Sep 01, 2023 47.20 47.45 46.75 46.84 1,074,096 +0.37(+0.79%)
Aug 31, 2023 46.13 46.70 45.91 46.47 1,140,454 +0.56(+1.21%)
Aug 30, 2023 45.66 46.27 45.31 45.92 1,079,012 +0.12(+0.26%)
Aug 29, 2023 44.51 46.12 44.26 45.80 1,468,593 +1.16(+2.61%)
Aug 28, 2023 43.26 44.67 43.26 44.63 1,481,395 +1.58(+3.67%)
Aug 25, 2023 43.31 43.75 42.83 43.05 1,365,607 -0.12(-0.28%)
Aug 24, 2023 43.55 43.95 43.10 43.17 1,782,080 -0.50(-1.14%)
Aug 23, 2023 42.33 43.73 42.09 43.67 1,737,000 +1.12(+2.64%)
Aug 22, 2023 42.35 42.60 41.79 42.54 2,024,821 +0.24(+0.56%)
Aug 21, 2023 42.72 42.83 42.05 42.30 1,353,011 -0.33(-0.77%)
Aug 18, 2023 42.37 43.02 42.24 42.63 1,385,701 -0.22(-0.51%)
Aug 17, 2023 44.16 44.17 42.81 42.85 998,702 -1.12(-2.56%)
Aug 16, 2023 44.63 45.06 43.85 43.98 2,356,084 -0.75(-1.67%)
Aug 15, 2023 44.74 44.87 44.40 44.72 1,444,224 -0.18(-0.40%)
Aug 14, 2023 44.50 44.96 44.32 44.90 1,287,491 +0.01(+0.02%)
Aug 11, 2023 45.11 45.46 44.67 44.89 985,200 -0.38(-0.83%)
Aug 10, 2023 45.84 46.14 44.56 45.27 1,661,386 -0.34(-0.74%)
Aug 09, 2023 45.47 45.84 45.26 45.61 1,352,626 +0.31(+0.68%)
Aug 08, 2023 44.65 45.34 44.38 45.30 1,924,577 +0.30(+0.66%)
Aug 07, 2023 45.56 45.87 44.76 45.00 2,096,117 -0.50(-1.09%)
Aug 04, 2023 44.92 46.26 44.19 45.50 2,530,843 -0.09(-0.20%)
Aug 03, 2023 43.58 46.30 43.39 45.59 4,215,385 +2.42(+5.61%)
Aug 02, 2023 42.86 43.83 42.56 43.16 3,553,708 -0.55(-1.25%)
Aug 01, 2023 43.31 44.19 43.31 43.71 4,295,681 -0.58(-1.30%)
Jul 31, 2023 45.25 45.32 42.82 44.29 3,263,621 -1.35(-2.96%)
Jul 28, 2023 45.15 45.84 44.69 45.63 1,801,823 -0.07(-0.15%)
Jul 27, 2023 46.46 46.81 45.51 45.70 2,255,394 -0.23(-0.50%)
Jul 26, 2023 45.93 46.43 45.49 45.93 1,253,832 +0.04(+0.09%)
Jul 25, 2023 45.86 46.21 45.68 45.89 1,664,523 +0.30(+0.65%)
Jul 24, 2023 45.51 45.99 45.46 45.60 1,259,118 +0.03(+0.07%)
Jul 21, 2023 45.85 45.94 45.25 45.57 923,623 +0.07(+0.15%)
Jul 20, 2023 45.80 45.81 45.38 45.50 994,785 -0.32(-0.69%)
Jul 19, 2023 44.97 45.96 44.97 45.81 1,740,986 +0.85(+1.90%)
Jul 18, 2023 44.60 45.36 44.44 44.96 1,036,293 +0.29(+0.64%)
Jul 17, 2023 43.44 44.78 43.37 44.67 1,542,970 +1.04(+2.39%)
Jul 14, 2023 43.66 43.79 43.05 43.63 1,344,470 -0.02(-0.05%)
Jul 13, 2023 44.08 44.49 43.58 43.65 1,526,929 -0.30(-0.68%)
Jul 12, 2023 43.66 44.02 43.18 43.95 2,587,080 +0.93(+2.17%)
Jul 11, 2023 42.67 43.09 42.13 43.02 1,861,837 +0.61(+1.43%)
Jul 10, 2023 40.20 42.42 40.15 42.41 2,418,491 +2.29(+5.71%)
Jul 07, 2023 39.15 40.35 38.97 40.12 2,470,447 +1.15(+2.95%)
Jul 06, 2023 38.92 39.55 38.45 38.97 1,765,018 -0.75(-1.90%)
Jul 05, 2023 39.31 39.85 38.95 39.72 2,140,486 +0.27(+0.68%)
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.