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

Tempur-Pedic International Inc (NY: TPX )

54.78 +0.73 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2004 3.559 3.617 3.547 3.593 742,672 +0.05(+1.42%)
Sep 29, 2004 3.540 3.564 3.528 3.542 693,856 -0.01(-0.27%)
Sep 28, 2004 3.538 3.574 3.530 3.552 1,063,106 -0.01(-0.20%)
Sep 27, 2004 3.619 3.619 3.559 3.559 1,106,916 -0.06(-1.72%)
Sep 24, 2004 3.583 3.629 3.566 3.621 3,931,575 +0.05(+1.48%)
Sep 23, 2004 3.641 3.641 3.518 3.569 778,137 -0.07(-1.97%)
Sep 22, 2004 3.571 3.641 3.535 3.641 1,723,167 +0.07(+1.95%)
Sep 21, 2004 3.470 3.583 3.470 3.571 999,270 +0.12(+3.47%)
Sep 20, 2004 3.379 3.521 3.355 3.451 1,101,074 +0.08(+2.49%)
Sep 17, 2004 3.355 3.451 3.355 3.367 1,058,934 +0.02(+0.57%)
Sep 16, 2004 3.303 3.353 3.303 3.348 776,885 +0.07(+2.12%)
Sep 15, 2004 3.260 3.310 3.233 3.279 894,962 +0.03(+0.96%)
Sep 14, 2004 3.080 3.286 3.080 3.248 1,170,335 +0.18(+5.86%)
Sep 13, 2004 3.032 3.080 3.020 3.068 352,978 +0.04(+1.19%)
Sep 10, 2004 3.008 3.044 2.984 3.032 384,270 +0.02(+0.80%)
Sep 09, 2004 3.029 3.058 3.008 3.008 568,269 -0.02(-0.71%)
Sep 08, 2004 2.962 3.044 2.960 3.029 600,813 +0.07(+2.43%)
Sep 07, 2004 2.943 2.998 2.931 2.958 706,373 +0.02(+0.73%)
Sep 03, 2004 2.982 3.006 2.936 2.936 153,541 -0.05(-1.53%)
Sep 02, 2004 2.936 3.003 2.936 2.982 654,636 +0.02(+0.73%)
Sep 01, 2004 2.914 2.967 2.895 2.960 1,192,865 +0.05(+1.56%)
Aug 31, 2004 2.972 2.991 2.893 2.914 334,619 -0.05(-1.54%)
Aug 30, 2004 2.864 3.018 2.852 2.960 1,061,020 +0.13(+4.66%)
Aug 27, 2004 2.852 2.883 2.828 2.828 1,408,574 -0.05(-1.75%)
Aug 26, 2004 2.876 2.967 2.876 2.878 518,619 +0.00(+0.17%)
Aug 25, 2004 2.876 2.919 2.859 2.874 1,361,844 -0.00(-0.08%)
Aug 24, 2004 2.996 3.008 2.876 2.876 1,350,996 -0.12(-3.85%)
Aug 23, 2004 3.044 3.056 2.991 2.991 410,556 -0.04(-1.19%)
Aug 20, 2004 3.085 3.097 3.008 3.027 327,944 -0.04(-1.33%)
Aug 19, 2004 3.137 3.137 3.056 3.068 3,942,006 -0.07(-2.36%)
Aug 18, 2004 3.152 3.188 3.125 3.142 772,296 -0.00(-0.15%)
Aug 17, 2004 3.142 3.161 3.118 3.147 499,843 +0.02(+0.69%)
Aug 16, 2004 3.104 3.176 3.104 3.125 993,011 +0.01(+0.23%)
Aug 13, 2004 3.087 3.140 3.077 3.118 755,606 +0.01(+0.23%)
Aug 12, 2004 2.936 3.145 2.936 3.111 1,561,281 +0.18(+6.13%)
Aug 11, 2004 2.778 2.934 2.756 2.931 1,184,521 +0.14(+4.98%)
Aug 10, 2004 2.761 2.804 2.759 2.792 537,394 +0.02(+0.78%)
Aug 09, 2004 2.828 2.847 2.756 2.771 669,657 -0.06(-2.03%)
Aug 06, 2004 2.871 2.871 2.696 2.828 937,519 -0.05(-1.83%)
Aug 05, 2004 2.924 2.929 2.871 2.881 1,663,503 -0.04(-1.48%)
Aug 04, 2004 2.984 2.984 2.924 2.924 1,163,242 -0.07(-2.32%)
Aug 03, 2004 3.051 3.051 2.979 2.994 245,332 -0.07(-2.19%)
Aug 02, 2004 3.008 3.080 2.986 3.061 446,855 +0.05(+1.59%)
Jul 30, 2004 2.960 3.020 2.936 3.013 342,964 +0.05(+1.78%)
Jul 29, 2004 2.936 2.967 2.922 2.960 360,905 +0.02(+0.65%)
Jul 28, 2004 2.965 2.982 2.926 2.941 624,596 -0.02(-0.81%)
Jul 27, 2004 2.996 3.001 2.926 2.965 1,336,393 -0.03(-1.04%)
Jul 26, 2004 3.094 3.106 2.972 2.996 482,737 -0.10(-3.10%)
Jul 23, 2004 3.238 3.238 2.965 3.092 3,983,312 -0.17(-5.22%)
Jul 22, 2004 3.324 3.324 3.192 3.262 771,044 -0.04(-1.16%)
Jul 21, 2004 3.308 3.331 3.284 3.300 832,377 +0.00(+0.07%)
Jul 20, 2004 3.351 3.355 3.288 3.298 1,683,947 -0.03(-0.86%)
Jul 19, 2004 3.308 3.358 3.308 3.327 1,692,292 +0.02(+0.58%)
Jul 16, 2004 3.303 3.355 3.300 3.308 2,079,483 +0.03(+0.88%)
Jul 15, 2004 3.176 3.284 3.167 3.279 1,327,631 +0.11(+3.32%)
Jul 14, 2004 3.341 3.341 3.159 3.173 2,328,570 -0.17(-5.02%)
Jul 13, 2004 3.399 3.401 3.320 3.341 2,865,548 -0.06(-1.69%)
Jul 12, 2004 3.427 3.451 3.334 3.399 481,485 -0.04(-1.18%)
Jul 09, 2004 3.518 3.523 3.418 3.439 419,735 -0.06(-1.71%)
Jul 08, 2004 3.535 3.535 3.485 3.499 516,950 +0.00(+0.14%)
Jul 07, 2004 3.535 3.545 3.487 3.494 1,015,959 -0.03(-0.95%)
Jul 06, 2004 3.571 3.583 3.494 3.528 1,821,216 +0.03(+0.75%)
Jul 02, 2004 3.466 3.511 3.451 3.502 1,002,608 +0.04(+1.11%)
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.