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

Tempur-Pedic International Inc (NY: TPX )

54.43 +0.44 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2004 5.074 5.189 5.049 5.117 1,792,304 +0.02(+0.47%)
Dec 30, 2004 5.129 5.143 5.047 5.093 1,254,944 +0.02(+0.48%)
Dec 29, 2004 5.090 5.090 5.028 5.069 1,519,274 +0.01(+0.19%)
Dec 28, 2004 5.020 5.117 4.982 5.059 1,377,166 +0.08(+1.55%)
Dec 27, 2004 5.030 5.102 4.975 4.982 1,681,684 +0.04(+0.73%)
Dec 23, 2004 4.813 4.948 4.813 4.946 1,105,378 +0.13(+2.76%)
Dec 22, 2004 4.803 4.839 4.767 4.813 2,007,746 -0.01(-0.30%)
Dec 21, 2004 4.851 4.876 4.803 4.827 3,558,922 -0.02(-0.50%)
Dec 20, 2004 4.883 4.994 4.731 4.851 1,943,942 -0.07(-1.42%)
Dec 17, 2004 4.876 4.921 4.777 4.921 1,152,196 +0.09(+1.85%)
Dec 16, 2004 4.888 4.888 4.803 4.832 903,195 -0.06(-1.14%)
Dec 15, 2004 4.888 4.948 4.878 4.888 2,953,201 -0.02(-0.49%)
Dec 14, 2004 4.900 4.946 4.851 4.912 2,132,867 +0.03(+0.64%)
Dec 13, 2004 4.827 4.912 4.803 4.880 2,099,308 +0.07(+1.35%)
Dec 10, 2004 4.714 4.866 4.690 4.815 3,142,126 +0.11(+2.26%)
Dec 09, 2004 4.803 4.803 4.658 4.709 2,766,761 -0.10(-2.16%)
Dec 08, 2004 4.755 4.813 4.687 4.813 1,515,960 +0.05(+1.12%)
Dec 07, 2004 4.876 4.876 4.690 4.760 3,804,194 -0.12(-2.38%)
Dec 06, 2004 4.948 5.028 4.868 4.876 7,799,799 +0.14(+3.01%)
Dec 03, 2004 4.685 4.736 4.610 4.733 2,286,576 +0.05(+1.03%)
Dec 02, 2004 4.682 4.704 4.651 4.685 1,148,467 +0.03(+0.57%)
Dec 01, 2004 4.646 4.685 4.637 4.658 4,828,368 -0.02(-0.46%)
Nov 30, 2004 4.395 4.702 4.395 4.680 3,919,372 +0.06(+1.20%)
Nov 29, 2004 4.622 4.654 4.591 4.625 3,208,830 +0.01(+0.31%)
Nov 26, 2004 4.627 4.634 4.600 4.610 944,626 -0.01(-0.26%)
Nov 24, 2004 4.593 4.627 4.586 4.622 4,936,917 +0.03(+0.63%)
Nov 23, 2004 4.622 4.629 4.550 4.593 4,394,171 -0.02(-0.52%)
Nov 22, 2004 4.526 4.646 4.441 4.617 3,390,712 +0.07(+1.59%)
Nov 19, 2004 4.576 4.596 4.538 4.545 5,197,518 -0.05(-1.05%)
Nov 18, 2004 4.675 4.803 4.579 4.593 25,937,874 +0.02(+0.37%)
Nov 17, 2004 4.340 4.579 4.337 4.576 3,020,733 +0.24(+5.51%)
Nov 16, 2004 4.412 4.417 4.333 4.337 2,850,866 -0.12(-2.76%)
Nov 15, 2004 4.588 4.592 4.393 4.460 2,746,046 -0.13(-2.79%)
Nov 12, 2004 4.333 4.588 4.333 4.588 1,912,040 +0.26(+5.91%)
Nov 11, 2004 4.250 4.465 4.250 4.333 3,964,117 +0.08(+1.93%)
Nov 10, 2004 4.115 4.272 4.055 4.250 1,482,401 +0.14(+3.47%)
Nov 09, 2004 4.079 4.127 4.062 4.108 2,711,244 +0.02(+0.47%)
Nov 08, 2004 3.929 4.108 3.929 4.089 2,833,880 +0.16(+4.05%)
Nov 05, 2004 3.934 3.934 3.898 3.929 2,069,063 +0.01(+0.18%)
Nov 04, 2004 3.937 3.937 3.888 3.922 1,471,214 -0.01(-0.31%)
Nov 03, 2004 3.840 3.944 3.828 3.934 2,647,026 +0.09(+2.45%)
Nov 02, 2004 3.801 3.850 3.669 3.840 2,585,294 -0.09(-2.33%)
Nov 01, 2004 3.929 3.958 3.886 3.932 583,762 +0.01(+0.31%)
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%)
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.