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 (%)
Feb 29, 2008 4.483 4.510 4.165 4.194 15,862,186 -0.34(-7.44%)
Feb 28, 2008 4.493 4.584 4.370 4.531 12,834,212 +0.07(+1.51%)
Feb 27, 2008 4.416 4.611 4.283 4.464 7,420,979 -0.00(-0.11%)
Feb 26, 2008 4.079 4.563 4.072 4.469 13,834,811 +0.37(+9.05%)
Feb 25, 2008 4.033 4.139 4.007 4.098 7,121,864 +0.07(+1.61%)
Feb 22, 2008 4.016 4.076 3.982 4.033 8,380,926 +0.03(+0.72%)
Feb 21, 2008 4.170 4.185 3.987 4.004 9,960,281 -0.13(-3.09%)
Feb 20, 2008 3.937 4.144 3.915 4.132 9,370,436 +0.09(+2.14%)
Feb 19, 2008 4.269 4.269 3.913 4.045 14,310,218 -0.17(-4.11%)
Feb 18, 2008 4.226 4.312 4.199 4.218 0 +0.00(+0.00%)
Feb 15, 2008 4.226 4.312 4.199 4.218 7,516,898 -0.05(-1.13%)
Feb 14, 2008 4.288 4.336 4.214 4.267 8,158,762 -0.00(-0.06%)
Feb 13, 2008 4.332 4.339 4.216 4.269 5,079,313 -0.03(-0.62%)
Feb 12, 2008 4.281 4.399 4.255 4.295 8,492,457 +0.05(+1.08%)
Feb 11, 2008 4.293 4.293 4.137 4.250 9,549,050 -0.03(-0.79%)
Feb 08, 2008 4.180 4.332 4.117 4.283 11,156,858 +0.10(+2.36%)
Feb 07, 2008 4.214 4.279 4.100 4.185 17,538,314 -0.08(-1.81%)
Feb 06, 2008 4.577 4.608 4.242 4.262 14,478,660 -0.29(-6.45%)
Feb 05, 2008 4.575 4.775 4.539 4.556 12,080,481 -0.12(-2.52%)
Feb 04, 2008 4.861 4.931 4.608 4.673 11,165,264 -0.19(-3.96%)
Feb 01, 2008 4.799 4.909 4.719 4.866 11,703,564 +0.10(+2.17%)
Jan 31, 2008 4.746 4.888 4.560 4.763 19,703,474 -0.05(-1.10%)
Jan 30, 2008 4.820 4.946 4.746 4.816 9,148,081 -0.00(-0.10%)
Jan 29, 2008 4.849 4.861 4.664 4.820 12,615,898 +0.01(+0.20%)
Jan 28, 2008 4.618 4.816 4.503 4.811 15,230,859 +0.24(+5.32%)
Jan 25, 2008 5.403 5.403 4.493 4.568 73,939,464 -1.43(-23.85%)
Jan 24, 2008 5.964 6.342 5.964 5.998 10,338,619 +0.07(+1.14%)
Jan 23, 2008 5.528 6.246 5.437 5.930 18,661,256 +0.26(+4.54%)
Jan 22, 2008 5.107 5.812 4.936 5.673 10,423,262 +0.34(+6.46%)
Jan 21, 2008 5.434 5.434 5.234 5.328 0 +0.00(+0.00%)
Jan 18, 2008 5.434 5.434 5.234 5.328 7,942,288 +0.02(+0.32%)
Jan 17, 2008 5.384 5.439 5.225 5.312 6,161,776 -0.04(-0.81%)
Jan 16, 2008 5.297 5.511 5.112 5.355 8,207,600 +0.03(+0.54%)
Jan 15, 2008 5.384 5.444 5.271 5.326 8,777,809 -0.15(-2.81%)
Jan 14, 2008 5.362 5.557 5.333 5.480 5,358,281 +0.16(+3.08%)
Jan 11, 2008 5.391 5.432 5.275 5.316 6,039,543 -0.11(-1.95%)
Jan 10, 2008 5.283 5.569 5.196 5.422 10,895,296 +0.09(+1.67%)
Jan 09, 2008 5.468 5.499 5.169 5.333 15,968,434 -0.18(-3.32%)
Jan 08, 2008 5.610 5.798 5.473 5.516 12,307,828 -0.08(-1.38%)
Jan 07, 2008 5.504 5.622 5.379 5.593 10,481,490 +0.12(+2.24%)
Jan 04, 2008 5.779 5.791 5.194 5.470 21,874,820 -0.34(-5.92%)
Jan 03, 2008 6.272 6.320 5.815 5.815 16,172,814 -0.43(-6.94%)
Jan 02, 2008 6.255 6.342 6.125 6.248 10,072,875 -0.00(-0.08%)
Jan 01, 2008 6.366 6.434 6.229 6.253 5,875,914 +0.00(+0.00%)
Dec 31, 2007 6.366 6.434 6.229 6.253 5,875,914 -0.17(-2.66%)
Dec 28, 2007 6.477 6.544 6.369 6.424 5,832,583 -0.01(-0.15%)
Dec 27, 2007 6.670 6.715 6.414 6.434 6,834,544 -0.30(-4.47%)
Dec 26, 2007 6.525 6.780 6.503 6.735 5,032,461 +0.09(+1.41%)
Dec 24, 2007 6.730 6.730 6.503 6.641 2,888,255 -0.09(-1.29%)
Dec 21, 2007 6.585 6.759 6.576 6.727 7,732,471 +0.24(+3.67%)
Dec 20, 2007 6.489 6.559 6.383 6.489 3,894,049 -0.01(-0.15%)
Dec 19, 2007 6.597 6.706 6.405 6.499 6,589,961 -0.08(-1.21%)
Dec 18, 2007 6.667 6.684 6.287 6.578 11,178,986 -0.02(-0.33%)
Dec 17, 2007 6.605 6.819 6.561 6.600 6,090,104 -0.06(-0.90%)
Dec 14, 2007 6.954 7.009 6.626 6.660 9,164,179 -0.37(-5.24%)
Dec 13, 2007 7.336 7.336 6.590 7.028 19,509,772 -0.36(-4.83%)
Dec 12, 2007 7.592 7.662 7.300 7.385 7,664,981 +0.03(+0.36%)
Dec 11, 2007 7.724 7.724 7.336 7.358 7,658,751 -0.34(-4.44%)
Dec 10, 2007 7.488 7.700 7.474 7.700 6,050,366 +0.21(+2.86%)
Dec 07, 2007 7.524 7.568 7.406 7.486 4,633,336 -0.03(-0.42%)
Dec 06, 2007 7.151 7.551 7.139 7.517 5,382,835 +0.34(+4.69%)
Dec 05, 2007 7.240 7.344 7.139 7.180 4,502,094 +0.03(+0.47%)
Dec 04, 2007 7.308 7.308 7.091 7.146 4,993,856 -0.11(-1.49%)
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.