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

Tempur-Pedic International Inc (NY: TPX )

50.13 -0.25 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Nov 29, 2013 12.13 12.39 12.02 12.31 1,386,561 +0.22(+1.82%)
Nov 27, 2013 12.16 12.20 11.99 12.09 2,511,407 -0.02(-0.18%)
Nov 26, 2013 11.94 12.19 11.94 12.12 3,350,648 +0.20(+1.68%)
Nov 25, 2013 11.81 11.97 11.68 11.92 2,924,597 +0.09(+0.76%)
Nov 22, 2013 11.78 11.91 11.66 11.83 2,505,503 +0.01(+0.12%)
Nov 21, 2013 11.37 11.91 11.33 11.81 7,454,997 +0.46(+4.02%)
Nov 20, 2013 11.32 11.62 11.29 11.36 3,149,605 +0.07(+0.64%)
Nov 19, 2013 11.19 11.44 11.13 11.28 2,837,661 +0.09(+0.82%)
Nov 18, 2013 11.29 11.41 11.16 11.19 5,562,882 -0.04(-0.36%)
Nov 15, 2013 11.29 11.31 11.12 11.23 5,544,913 -0.05(-0.47%)
Nov 14, 2013 11.01 11.31 10.89 11.29 3,629,438 +0.61(+5.70%)
Nov 12, 2013 10.69 10.86 10.58 10.68 3,518,098 -0.13(-1.23%)
Nov 11, 2013 10.64 10.94 10.57 10.81 3,859,425 -0.02(-0.20%)
Nov 08, 2013 10.87 11.05 10.77 10.83 6,895,006 -0.02(-0.18%)
Nov 07, 2013 10.97 11.43 10.81 10.85 35,254,016 +1.17(+12.09%)
Nov 06, 2013 9.770 9.774 9.584 9.681 15,037,878 -0.05(-0.50%)
Nov 05, 2013 9.657 9.831 9.560 9.729 5,116,090 -0.02(-0.20%)
Nov 04, 2013 9.415 9.864 9.406 9.749 4,937,387 +0.34(+3.62%)
Nov 01, 2013 9.230 9.415 9.155 9.408 3,778,443 +0.15(+1.64%)
Oct 31, 2013 9.374 9.374 9.160 9.256 3,071,904 -0.13(-1.34%)
Oct 30, 2013 9.394 9.560 9.263 9.382 4,076,494 +0.01(+0.15%)
Oct 29, 2013 9.329 9.387 8.997 9.367 8,333,358 +0.08(+0.91%)
Oct 28, 2013 9.437 9.478 9.225 9.283 4,092,222 -0.16(-1.69%)
Oct 25, 2013 9.804 9.804 9.391 9.442 4,275,797 -0.32(-3.26%)
Oct 24, 2013 9.693 9.864 9.657 9.761 3,115,921 +0.07(+0.72%)
Oct 23, 2013 9.589 9.893 9.570 9.691 5,916,406 +0.07(+0.73%)
Oct 22, 2013 9.461 9.679 9.266 9.621 5,029,415 +0.20(+2.10%)
Oct 21, 2013 9.466 9.630 9.360 9.423 5,263,956 -0.06(-0.64%)
Oct 18, 2013 9.437 9.522 9.278 9.483 6,430,979 +0.14(+1.52%)
Oct 17, 2013 9.075 9.411 9.010 9.341 18,607,534 -0.27(-2.79%)
Oct 16, 2013 9.693 9.700 9.408 9.609 8,816,228 -0.01(-0.08%)
Oct 15, 2013 9.860 9.886 9.432 9.616 10,437,330 -0.35(-3.49%)
Oct 14, 2013 9.920 10.04 9.887 9.963 3,367,042 -0.06(-0.58%)
Oct 11, 2013 9.845 10.04 9.751 10.02 7,755,356 +0.16(+1.66%)
Oct 10, 2013 10.01 10.09 9.717 9.857 8,532,039 -0.03(-0.34%)
Oct 09, 2013 10.17 10.20 9.763 9.891 8,185,910 -0.21(-2.08%)
Oct 08, 2013 10.76 10.85 10.06 10.10 7,386,904 -0.63(-5.85%)
Oct 07, 2013 10.75 10.96 10.62 10.73 3,383,437 -0.16(-1.46%)
Oct 04, 2013 10.94 11.04 10.79 10.89 3,384,900 -0.01(-0.11%)
Oct 03, 2013 10.84 10.95 10.70 10.90 3,989,546 +0.06(+0.51%)
Oct 02, 2013 10.75 10.95 10.60 10.84 4,466,818 -0.02(-0.15%)
Oct 01, 2013 10.62 10.97 10.53 10.86 10,298,132 +0.27(+2.58%)
Sep 27, 2013 10.56 10.68 10.48 10.59 3,858,215 -0.11(-1.06%)
Sep 26, 2013 10.68 10.79 10.45 10.70 4,490,737 +0.06(+0.59%)
Sep 25, 2013 10.43 10.77 10.41 10.64 4,618,802 +0.23(+2.25%)
Sep 24, 2013 10.27 10.60 10.22 10.41 3,133,289 +0.16(+1.58%)
Sep 23, 2013 10.56 10.57 10.21 10.24 3,916,414 -0.33(-3.15%)
Sep 20, 2013 10.75 10.77 10.43 10.58 5,012,171 -0.16(-1.53%)
Sep 19, 2013 10.96 11.10 10.55 10.74 4,160,795 -0.21(-1.90%)
Sep 18, 2013 10.37 11.05 10.37 10.95 9,068,750 +0.56(+5.34%)
Sep 17, 2013 10.15 10.41 10.13 10.39 3,598,666 +0.26(+2.52%)
Sep 16, 2013 10.39 10.39 10.11 10.14 3,183,492 -0.12(-1.15%)
Sep 13, 2013 10.14 10.30 10.03 10.26 4,011,886 +0.11(+1.09%)
Sep 12, 2013 10.14 10.21 10.05 10.14 4,493,724 -0.01(-0.07%)
Sep 11, 2013 10.000 10.18 9.616 10.15 8,882,597 +0.10(+1.03%)
Sep 10, 2013 10.50 10.60 9.671 10.05 13,838,513 -0.27(-2.62%)
Sep 09, 2013 10.26 10.43 10.19 10.32 10,628,455 +0.14(+1.42%)
Sep 06, 2013 9.630 10.29 9.597 10.17 16,385,448 +0.09(+0.93%)
Sep 05, 2013 10.11 10.18 9.944 10.08 4,280,545 -0.05(-0.48%)
Sep 04, 2013 9.705 10.27 9.705 10.13 12,244,962 +0.53(+5.56%)
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.