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

Tempur-Pedic International Inc (NY: TPX )

53.77 -0.92 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2004 4.364 4.669 4.364 4.647 3,947,080 +0.06(+1.20%)
Nov 29, 2004 4.590 4.621 4.559 4.592 3,231,515 +0.01(+0.31%)
Nov 26, 2004 4.594 4.602 4.568 4.578 951,304 -0.01(-0.26%)
Nov 24, 2004 4.561 4.594 4.554 4.590 4,971,819 +0.03(+0.63%)
Nov 23, 2004 4.590 4.597 4.518 4.561 4,425,236 -0.02(-0.52%)
Nov 22, 2004 4.494 4.614 4.410 4.585 3,414,683 +0.07(+1.59%)
Nov 19, 2004 4.544 4.563 4.506 4.513 5,234,262 -0.05(-1.05%)
Nov 18, 2004 4.642 4.769 4.547 4.561 26,121,242 +0.02(+0.37%)
Nov 17, 2004 4.309 4.547 4.307 4.544 3,042,088 +0.24(+5.51%)
Nov 16, 2004 4.381 4.386 4.302 4.307 2,871,021 -0.12(-2.76%)
Nov 15, 2004 4.556 4.560 4.362 4.429 2,765,459 -0.13(-2.79%)
Nov 12, 2004 4.302 4.556 4.302 4.556 1,925,557 +0.25(+5.91%)
Nov 11, 2004 4.221 4.434 4.221 4.302 3,992,141 +0.08(+1.93%)
Nov 10, 2004 4.086 4.242 4.026 4.221 1,492,880 +0.14(+3.47%)
Nov 09, 2004 4.050 4.098 4.034 4.079 2,730,411 +0.02(+0.47%)
Nov 08, 2004 3.902 4.079 3.902 4.060 2,853,914 +0.16(+4.05%)
Nov 05, 2004 3.907 3.907 3.871 3.902 2,083,691 +0.01(+0.18%)
Nov 04, 2004 3.909 3.909 3.861 3.895 1,481,615 -0.01(-0.31%)
Nov 03, 2004 3.813 3.916 3.801 3.907 2,665,739 +0.09(+2.45%)
Nov 02, 2004 3.775 3.823 3.643 3.813 2,603,570 -0.09(-2.33%)
Nov 01, 2004 3.902 3.931 3.859 3.904 587,889 +0.01(+0.31%)
Oct 29, 2004 3.907 3.931 3.863 3.892 504,024 -0.03(-0.79%)
Oct 28, 2004 3.964 3.964 3.883 3.923 957,980 -0.04(-1.03%)
Oct 27, 2004 3.914 3.979 3.895 3.964 2,608,577 +0.05(+1.29%)
Oct 26, 2004 3.931 3.950 3.859 3.914 1,774,099 -0.02(-0.43%)
Oct 25, 2004 3.907 3.940 3.799 3.931 1,332,661 +0.03(+0.80%)
Oct 22, 2004 3.859 3.983 3.859 3.899 3,677,126 +0.16(+4.29%)
Oct 21, 2004 3.799 3.811 3.739 3.739 693,033 -0.07(-1.76%)
Oct 20, 2004 3.811 3.847 3.756 3.806 2,075,346 -0.00(-0.13%)
Oct 19, 2004 3.799 3.943 3.799 3.811 2,771,718 +0.02(+0.44%)
Oct 18, 2004 3.703 3.801 3.696 3.794 751,030 +0.08(+2.06%)
Oct 15, 2004 3.712 3.736 3.689 3.717 611,255 +0.00(+0.13%)
Oct 14, 2004 3.753 3.780 3.710 3.712 303,749 -0.04(-1.02%)
Oct 13, 2004 3.818 3.818 3.667 3.751 2,554,753 -0.07(-1.76%)
Oct 12, 2004 3.883 3.883 3.811 3.818 2,301,907 -0.06(-1.67%)
Oct 11, 2004 3.739 3.955 3.739 3.883 2,972,827 +0.16(+4.25%)
Oct 08, 2004 3.847 3.871 3.722 3.724 4,055,145 +0.07(+1.90%)
Oct 07, 2004 3.710 3.712 3.643 3.655 236,574 -0.06(-1.49%)
Oct 06, 2004 3.715 3.722 3.693 3.710 408,894 -0.03(-0.71%)
Oct 05, 2004 3.691 3.739 3.650 3.736 304,167 +0.05(+1.23%)
Oct 04, 2004 3.667 3.739 3.653 3.691 567,862 +0.03(+0.92%)
Oct 01, 2004 3.593 3.712 3.590 3.657 1,404,843 +0.06(+1.80%)
Sep 30, 2004 3.559 3.617 3.547 3.593 742,685 +0.05(+1.42%)
Sep 29, 2004 3.540 3.564 3.528 3.542 693,868 -0.01(-0.27%)
Sep 28, 2004 3.538 3.573 3.530 3.552 1,063,124 -0.01(-0.20%)
Sep 27, 2004 3.619 3.619 3.559 3.559 1,106,934 -0.06(-1.72%)
Sep 24, 2004 3.583 3.629 3.566 3.621 3,931,642 +0.05(+1.48%)
Sep 23, 2004 3.641 3.641 3.518 3.569 778,150 -0.07(-1.97%)
Sep 22, 2004 3.571 3.641 3.535 3.641 1,723,196 +0.07(+1.95%)
Sep 21, 2004 3.470 3.583 3.470 3.571 999,287 +0.12(+3.47%)
Sep 20, 2004 3.379 3.521 3.355 3.451 1,101,093 +0.08(+2.49%)
Sep 17, 2004 3.355 3.451 3.355 3.367 1,058,952 +0.02(+0.57%)
Sep 16, 2004 3.303 3.353 3.303 3.348 776,898 +0.07(+2.12%)
Sep 15, 2004 3.260 3.310 3.233 3.279 894,977 +0.03(+0.96%)
Sep 14, 2004 3.080 3.286 3.080 3.248 1,170,355 +0.18(+5.86%)
Sep 13, 2004 3.032 3.080 3.020 3.068 352,984 +0.04(+1.19%)
Sep 10, 2004 3.008 3.044 2.984 3.032 384,277 +0.02(+0.80%)
Sep 09, 2004 3.029 3.058 3.008 3.008 568,279 -0.02(-0.71%)
Sep 08, 2004 2.962 3.044 2.960 3.029 600,824 +0.07(+2.43%)
Sep 07, 2004 2.943 2.998 2.931 2.958 706,385 +0.02(+0.73%)
Sep 03, 2004 2.982 3.005 2.936 2.936 153,543 -0.05(-1.53%)
Sep 02, 2004 2.936 3.003 2.936 2.982 654,647 +0.02(+0.73%)
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.