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: 4:10 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 (%)
Jun 30, 2004 3.347 3.373 3.320 3.373 1,521,351 +0.03(+0.79%)
Jun 29, 2004 3.306 3.371 3.277 3.347 1,081,518 +0.04(+1.24%)
Jun 28, 2004 3.323 3.356 3.279 3.306 887,974 -0.02(-0.51%)
Jun 25, 2004 3.296 3.323 3.231 3.323 7,493,790 +0.02(+0.73%)
Jun 24, 2004 3.347 3.368 3.299 3.299 518,746 -0.05(-1.44%)
Jun 23, 2004 3.313 3.359 3.287 3.347 731,395 +0.04(+1.09%)
Jun 22, 2004 3.296 3.325 3.287 3.311 1,250,972 +0.02(+0.51%)
Jun 21, 2004 3.241 3.315 3.241 3.294 1,845,308 +0.05(+1.63%)
Jun 18, 2004 3.255 3.265 3.207 3.241 1,883,934 -0.01(-0.30%)
Jun 17, 2004 3.262 3.267 3.250 3.250 1,069,473 -0.01(-0.37%)
Jun 16, 2004 3.255 3.275 3.236 3.262 3,150,689 +0.01(+0.37%)
Jun 15, 2004 3.299 3.299 3.209 3.250 2,019,747 -0.05(-1.46%)
Jun 14, 2004 3.371 3.371 3.262 3.299 569,001 -0.08(-2.28%)
Jun 10, 2004 3.311 3.407 3.303 3.376 2,522,296 +0.09(+2.71%)
Jun 09, 2004 3.311 3.347 3.287 3.287 1,044,553 -0.01(-0.22%)
Jun 08, 2004 3.193 3.294 3.193 3.294 1,109,345 +0.10(+3.17%)
Jun 07, 2004 3.258 3.275 3.142 3.193 657,466 -0.04(-1.27%)
Jun 04, 2004 3.190 3.236 3.178 3.234 494,242 +0.04(+1.36%)
Jun 03, 2004 3.262 3.262 3.171 3.190 889,635 -0.08(-2.43%)
Jun 02, 2004 3.226 3.275 3.154 3.270 489,673 +0.04(+1.34%)
Jun 01, 2004 3.354 3.354 3.181 3.226 1,139,664 -0.12(-3.60%)
May 28, 2004 3.250 3.359 3.243 3.347 1,128,450 +0.10(+2.96%)
May 27, 2004 3.178 3.262 3.178 3.250 881,744 +0.07(+2.27%)
May 26, 2004 3.046 3.197 2.998 3.178 2,966,283 +0.13(+4.10%)
May 25, 2004 2.957 3.130 2.957 3.053 835,227 +0.10(+3.26%)
May 24, 2004 3.118 3.118 2.865 2.957 4,806,193 -0.16(-5.17%)
May 21, 2004 3.099 3.128 3.046 3.118 497,149 +0.01(+0.39%)
May 20, 2004 3.212 3.262 3.106 3.106 1,237,681 -0.11(-3.30%)
May 19, 2004 3.255 3.255 3.173 3.212 674,910 -0.04(-1.26%)
May 18, 2004 3.347 3.419 3.250 3.253 1,470,681 -0.09(-2.81%)
May 17, 2004 3.368 3.371 3.299 3.347 623,824 -0.02(-0.64%)
May 14, 2004 3.405 3.431 3.349 3.368 643,760 -0.04(-1.06%)
May 13, 2004 3.467 3.513 3.380 3.405 288,654 -0.09(-2.48%)
May 12, 2004 3.515 3.551 3.373 3.491 624,655 -0.03(-0.82%)
May 11, 2004 3.563 3.607 3.491 3.520 1,686,653 -0.02(-0.54%)
May 10, 2004 3.746 3.746 3.472 3.539 1,362,280 -0.20(-5.47%)
May 07, 2004 3.780 3.790 3.698 3.744 325,203 -0.03(-0.77%)
May 06, 2004 4.026 4.026 3.737 3.773 947,366 -0.27(-6.73%)
May 05, 2004 3.888 4.045 3.864 4.045 661,619 +0.16(+4.09%)
May 04, 2004 3.913 3.913 3.864 3.886 774,589 -0.04(-1.04%)
May 03, 2004 3.780 3.949 3.780 3.927 1,193,241 +0.17(+4.48%)
Apr 30, 2004 3.720 3.802 3.679 3.758 799,093 +0.03(+0.71%)
Apr 29, 2004 3.588 3.732 3.588 3.732 483,028 +0.12(+3.33%)
Apr 28, 2004 3.624 3.636 3.563 3.612 1,201,963 -0.04(-1.12%)
Apr 27, 2004 3.756 3.787 3.650 3.653 408,684 -0.14(-3.62%)
Apr 26, 2004 3.876 3.934 3.756 3.790 1,063,243 -0.07(-1.87%)
Apr 23, 2004 4.257 4.257 3.807 3.862 2,168,850 -0.22(-5.37%)
Apr 22, 2004 3.901 4.117 3.814 4.081 2,067,094 +0.20(+5.28%)
Apr 21, 2004 3.893 3.973 3.874 3.876 1,163,753 +0.02(+0.63%)
Apr 20, 2004 3.780 3.874 3.744 3.852 2,407,249 +0.30(+8.40%)
Apr 19, 2004 3.515 3.559 3.501 3.554 424,051 +0.05(+1.51%)
Apr 16, 2004 3.559 3.563 3.347 3.501 1,167,491 -0.06(-1.62%)
Apr 15, 2004 3.575 3.602 3.527 3.559 120,860 +0.01(+0.20%)
Apr 14, 2004 3.636 3.653 3.515 3.551 687,785 -0.11(-2.96%)
Apr 13, 2004 3.696 3.816 3.628 3.660 237,153 -0.00(-0.13%)
Apr 12, 2004 3.645 3.734 3.568 3.665 610,534 +0.04(+1.13%)
Apr 08, 2004 3.648 3.660 3.578 3.624 137,889 -0.02(-0.46%)
Apr 07, 2004 3.660 3.665 3.616 3.640 259,580 -0.01(-0.20%)
Apr 06, 2004 3.653 3.672 3.628 3.648 215,971 -0.01(-0.20%)
Apr 05, 2004 3.689 3.689 3.616 3.655 600,981 -0.02(-0.46%)
Apr 02, 2004 3.732 3.732 3.636 3.672 442,325 -0.04(-1.04%)
Apr 01, 2004 3.790 3.790 3.503 3.710 513,762 -0.06(-1.47%)
Mar 31, 2004 3.831 3.831 3.756 3.766 377,949 -0.06(-1.70%)
Mar 30, 2004 3.840 3.840 3.823 3.831 117,538 -0.01(-0.25%)
Mar 29, 2004 3.840 3.852 3.825 3.840 299,867 -0.01(-0.25%)
Mar 26, 2004 3.756 3.852 3.756 3.850 240,891 -0.03(-0.68%)
Mar 25, 2004 3.756 3.893 3.756 3.876 752,161 -0.02(-0.62%)
Mar 24, 2004 3.850 3.934 3.850 3.901 532,452 +0.07(+1.69%)
Mar 23, 2004 3.819 3.881 3.799 3.836 337,247 +0.03(+0.82%)
Mar 22, 2004 3.775 3.816 3.705 3.804 385,010 +0.06(+1.61%)
Mar 19, 2004 3.780 3.780 3.744 3.744 103,832 -0.04(-0.96%)
Mar 18, 2004 3.751 3.807 3.732 3.780 174,023 +0.03(+0.77%)
Mar 17, 2004 3.708 3.799 3.660 3.751 297,375 +0.04(+1.17%)
Mar 16, 2004 3.708 3.720 3.660 3.708 304,436 -0.02(-0.52%)
Mar 15, 2004 3.696 3.727 3.672 3.727 163,224 +0.03(+0.85%)
Mar 12, 2004 3.698 3.754 3.638 3.696 1,093,977 +0.01(+0.33%)
Mar 11, 2004 3.925 3.925 3.575 3.684 1,830,772 -0.26(-6.65%)
Mar 10, 2004 3.956 3.973 3.917 3.946 380,026 -0.01(-0.18%)
Mar 09, 2004 3.953 3.973 3.937 3.953 99,679 -0.04(-1.08%)
Mar 08, 2004 4.011 4.040 3.949 3.997 163,639 -0.01(-0.36%)
Mar 05, 2004 4.033 4.035 3.949 4.011 103,832 -0.01(-0.30%)
Mar 04, 2004 4.045 4.057 4.014 4.023 521,238 -0.02(-0.48%)
Mar 03, 2004 4.006 4.057 3.980 4.043 944,043 +0.04(+0.90%)
Mar 02, 2004 4.009 4.028 3.968 4.006 123,768 +0.01(+0.30%)
Mar 01, 2004 3.939 4.026 3.901 3.994 294,468 -0.00(-0.06%)
Feb 27, 2004 3.925 4.002 3.925 3.997 546,158 +0.07(+1.84%)
Feb 26, 2004 3.804 3.937 3.780 3.925 405,776 +0.11(+2.77%)
Feb 25, 2004 3.886 3.886 3.804 3.819 212,648 -0.07(-1.73%)
Feb 24, 2004 3.961 3.966 3.864 3.886 238,399 -0.07(-1.88%)
Feb 23, 2004 3.913 3.961 3.869 3.961 336,001 +0.05(+1.23%)
Feb 20, 2004 3.949 3.949 3.852 3.913 343,892 +0.00(+0.00%)
Feb 19, 2004 3.966 3.997 3.888 3.913 108,401 -0.05(-1.16%)
Feb 18, 2004 3.997 3.997 3.901 3.958 298,621 -0.01(-0.36%)
Feb 17, 2004 4.009 4.009 3.920 3.973 311,081 -0.02(-0.60%)
Feb 13, 2004 4.117 4.117 3.888 3.997 912,063 -0.12(-2.92%)
Feb 12, 2004 4.093 4.149 4.035 4.117 606,381 +0.02(+0.59%)
Feb 11, 2004 4.093 4.093 4.009 4.093 757,145 +0.00(+0.00%)
Feb 10, 2004 4.139 4.153 4.033 4.093 564,848 -0.04(-0.99%)
Feb 09, 2004 4.110 4.141 4.110 4.134 320,634 +0.02(+0.59%)
Feb 06, 2004 4.021 4.117 3.997 4.110 406,607 +0.06(+1.43%)
Feb 05, 2004 4.165 4.165 4.043 4.052 315,235 -0.13(-3.00%)
Feb 04, 2004 4.088 4.230 3.997 4.177 911,648 +0.08(+2.06%)
Feb 03, 2004 4.093 4.093 4.069 4.093 381,272 -0.02(-0.53%)
Feb 02, 2004 3.929 4.161 3.896 4.115 481,782 +0.21(+5.49%)
Jan 30, 2004 3.925 3.927 3.792 3.901 1,150,047 -0.03(-0.86%)
Jan 29, 2004 4.093 4.120 3.888 3.934 1,068,227 -0.16(-3.88%)
Jan 28, 2004 4.165 4.185 4.093 4.093 552,388 -0.06(-1.45%)
Jan 27, 2004 4.170 4.189 4.117 4.153 1,454,068 -0.02(-0.40%)
Jan 26, 2004 4.081 4.170 4.076 4.170 565,678 +0.06(+1.46%)
Jan 23, 2004 3.946 4.144 3.946 4.110 2,280,159 +0.17(+4.21%)
Jan 22, 2004 3.864 3.961 3.864 3.944 861,808 +0.09(+2.38%)
Jan 21, 2004 3.756 3.929 3.756 3.852 1,234,359 -0.05(-1.23%)
Jan 20, 2004 4.002 4.052 3.879 3.901 1,964,923 -0.28(-6.63%)
Jan 16, 2004 4.329 4.334 4.177 4.177 431,527 -0.13(-3.07%)
Jan 15, 2004 4.230 4.377 4.228 4.310 186,898 +0.07(+1.53%)
Jan 14, 2004 4.279 4.279 4.228 4.245 517,915 -0.03(-0.73%)
Jan 13, 2004 4.192 4.286 4.192 4.276 350,953 +0.09(+2.07%)
Jan 12, 2004 4.071 4.238 4.055 4.189 714,366 +0.13(+3.08%)
Jan 09, 2004 3.990 4.165 3.949 4.064 3,478,799 +0.03(+0.78%)
Jan 08, 2004 4.014 4.081 4.014 4.033 409,099 +0.03(+0.78%)
Jan 07, 2004 3.985 4.083 3.937 4.002 1,118,897 +0.02(+0.48%)
Jan 06, 2004 3.898 4.170 3.888 3.982 871,361 +0.09(+2.41%)
Jan 05, 2004 3.852 3.913 3.804 3.888 1,266,755 +0.10(+2.54%)
Jan 02, 2004 3.708 3.850 3.708 3.792 747,593 +0.06(+1.61%)
Dec 31, 2003 3.624 3.732 3.609 3.732 1,837,417 +0.10(+2.65%)
Dec 30, 2003 3.563 3.648 3.551 3.636 1,309,533 +0.08(+2.37%)
Dec 29, 2003 3.539 3.588 3.527 3.551 1,032,093 +0.00(+0.07%)
Dec 26, 2003 3.588 3.590 3.539 3.549 1,000,944 -0.04(-1.07%)
Dec 24, 2003 3.612 3.612 3.479 3.588 608,042 -0.08(-2.23%)
Dec 23, 2003 3.648 3.720 3.648 3.669 989,730 -0.03(-0.78%)
Dec 22, 2003 3.648 3.725 3.648 3.698 968,133 +0.03(+0.72%)
Dec 19, 2003 3.672 3.828 3.612 3.672 4,263,357 -0.06(-1.61%)
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.