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

Tempur-Pedic International Inc (NY: TPX )

53.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 29, 2004 3.934 3.958 3.891 3.920 500,486 -0.03(-0.79%)
Oct 28, 2004 3.992 3.992 3.910 3.951 951,255 -0.04(-1.03%)
Oct 27, 2004 3.941 4.007 3.922 3.992 2,590,265 +0.05(+1.29%)
Oct 26, 2004 3.958 3.978 3.886 3.941 1,761,645 -0.02(-0.43%)
Oct 25, 2004 3.934 3.968 3.826 3.958 1,323,306 +0.03(+0.80%)
Oct 22, 2004 3.886 4.011 3.886 3.927 3,651,313 +0.16(+4.29%)
Oct 21, 2004 3.826 3.838 3.765 3.765 688,168 -0.07(-1.76%)
Oct 20, 2004 3.838 3.874 3.782 3.833 2,060,777 -0.00(-0.13%)
Oct 19, 2004 3.826 3.970 3.826 3.838 2,752,261 +0.02(+0.44%)
Oct 18, 2004 3.729 3.828 3.722 3.821 745,757 +0.08(+2.06%)
Oct 15, 2004 3.739 3.763 3.715 3.744 606,964 +0.00(+0.13%)
Oct 14, 2004 3.780 3.806 3.736 3.739 301,617 -0.04(-1.02%)
Oct 13, 2004 3.845 3.845 3.693 3.777 2,536,819 -0.07(-1.76%)
Oct 12, 2004 3.910 3.910 3.838 3.845 2,285,748 -0.07(-1.67%)
Oct 11, 2004 3.765 3.983 3.765 3.910 2,951,958 +0.16(+4.25%)
Oct 08, 2004 3.874 3.898 3.748 3.751 4,026,678 +0.07(+1.90%)
Oct 07, 2004 3.736 3.739 3.669 3.681 234,913 -0.06(-1.49%)
Oct 06, 2004 3.741 3.748 3.719 3.736 406,023 -0.03(-0.71%)
Oct 05, 2004 3.717 3.765 3.676 3.763 302,031 +0.05(+1.23%)
Oct 04, 2004 3.693 3.765 3.678 3.717 563,875 +0.03(+0.92%)
Oct 01, 2004 3.618 3.739 3.616 3.683 1,394,981 +0.07(+1.80%)
Sep 30, 2004 3.584 3.642 3.572 3.618 737,471 +0.05(+1.42%)
Sep 29, 2004 3.565 3.589 3.553 3.567 688,997 -0.01(-0.27%)
Sep 28, 2004 3.563 3.599 3.555 3.577 1,055,661 -0.01(-0.20%)
Sep 27, 2004 3.645 3.645 3.584 3.584 1,099,164 -0.06(-1.72%)
Sep 24, 2004 3.608 3.654 3.592 3.647 3,904,042 +0.05(+1.48%)
Sep 23, 2004 3.666 3.666 3.543 3.594 772,688 -0.07(-1.97%)
Sep 22, 2004 3.596 3.666 3.560 3.666 1,711,100 +0.07(+1.95%)
Sep 21, 2004 3.495 3.608 3.495 3.596 992,272 +0.12(+3.47%)
Sep 20, 2004 3.403 3.546 3.379 3.476 1,093,364 +0.08(+2.49%)
Sep 17, 2004 3.379 3.476 3.379 3.391 1,051,518 +0.02(+0.57%)
Sep 16, 2004 3.326 3.377 3.326 3.372 771,445 +0.07(+2.12%)
Sep 15, 2004 3.283 3.333 3.256 3.302 888,694 +0.03(+0.96%)
Sep 14, 2004 3.102 3.309 3.102 3.271 1,162,139 +0.18(+5.86%)
Sep 13, 2004 3.053 3.102 3.041 3.089 350,506 +0.04(+1.19%)
Sep 10, 2004 3.029 3.065 3.005 3.053 381,579 +0.02(+0.80%)
Sep 09, 2004 3.051 3.080 3.029 3.029 564,290 -0.02(-0.71%)
Sep 08, 2004 2.983 3.065 2.981 3.051 596,606 +0.07(+2.43%)
Sep 07, 2004 2.964 3.019 2.952 2.978 701,426 +0.02(+0.73%)
Sep 03, 2004 3.003 3.027 2.957 2.957 152,466 -0.05(-1.53%)
Sep 02, 2004 2.957 3.024 2.957 3.003 650,052 +0.02(+0.73%)
Sep 01, 2004 2.935 2.988 2.916 2.981 1,184,512 +0.05(+1.56%)
Aug 31, 2004 2.993 3.012 2.913 2.935 332,276 -0.05(-1.54%)
Aug 30, 2004 2.884 3.039 2.872 2.981 1,053,590 +0.13(+4.66%)
Aug 27, 2004 2.872 2.904 2.848 2.848 1,398,710 -0.05(-1.75%)
Aug 26, 2004 2.896 2.988 2.896 2.899 514,987 +0.00(+0.17%)
Aug 25, 2004 2.896 2.940 2.879 2.894 1,352,307 -0.00(-0.08%)
Aug 24, 2004 3.017 3.029 2.896 2.896 1,341,535 -0.12(-3.85%)
Aug 23, 2004 3.065 3.077 3.012 3.012 407,680 -0.04(-1.19%)
Aug 20, 2004 3.106 3.118 3.029 3.048 325,647 -0.04(-1.33%)
Aug 19, 2004 3.159 3.159 3.077 3.089 3,914,400 -0.07(-2.36%)
Aug 18, 2004 3.174 3.210 3.147 3.164 766,887 -0.00(-0.15%)
Aug 17, 2004 3.164 3.184 3.140 3.169 496,343 +0.02(+0.69%)
Aug 16, 2004 3.126 3.198 3.126 3.147 986,057 +0.01(+0.23%)
Aug 13, 2004 3.109 3.162 3.099 3.140 750,315 +0.01(+0.23%)
Aug 12, 2004 2.957 3.167 2.957 3.133 1,550,347 +0.18(+6.13%)
Aug 11, 2004 2.797 2.954 2.776 2.952 1,176,225 +0.14(+4.98%)
Aug 10, 2004 2.781 2.824 2.778 2.812 533,631 +0.02(+0.78%)
Aug 09, 2004 2.848 2.867 2.776 2.790 664,967 -0.06(-2.03%)
Aug 06, 2004 2.892 2.892 2.715 2.848 930,954 -0.05(-1.83%)
Aug 05, 2004 2.945 2.949 2.892 2.901 1,651,853 -0.04(-1.48%)
Aug 04, 2004 3.005 3.005 2.945 2.945 1,155,096 -0.07(-2.32%)
Aug 03, 2004 3.073 3.073 3.000 3.015 243,614 -0.07(-2.19%)
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.