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

Tempur-Pedic International Inc (NY: TPX )

52.87 -0.17 (-0.32%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 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 (%)
Jul 31, 2008 2.297 2.396 2.237 2.261 4,564,612 -0.08(-3.39%)
Jul 30, 2008 2.425 2.482 2.268 2.340 4,158,677 -0.07(-3.09%)
Jul 29, 2008 2.415 2.446 2.215 2.415 5,881,697 +0.20(+9.14%)
Jul 28, 2008 2.350 2.422 2.193 2.213 4,928,532 -0.16(-6.89%)
Jul 25, 2008 2.427 2.497 2.290 2.376 4,145,677 +0.00(+0.00%)
Jul 24, 2008 2.624 2.624 2.350 2.376 6,885,789 -0.24(-9.03%)
Jul 23, 2008 2.497 2.685 2.473 2.612 7,188,435 +0.12(+4.83%)
Jul 22, 2008 2.401 2.528 2.350 2.492 6,615,202 +0.07(+2.98%)
Jul 21, 2008 2.367 2.453 2.348 2.420 8,171,852 +0.05(+2.24%)
Jul 18, 2008 2.297 2.528 2.191 2.367 27,427,110 +0.28(+13.38%)
Jul 17, 2008 1.996 2.167 1.868 2.087 14,385,934 +0.13(+6.38%)
Jul 16, 2008 1.902 2.025 1.818 1.962 12,441,739 +0.07(+3.43%)
Jul 15, 2008 1.738 2.059 1.697 1.897 13,868,387 +0.15(+8.54%)
Jul 14, 2008 1.827 1.854 1.736 1.748 4,736,093 -0.07(-3.84%)
Jul 11, 2008 1.779 1.892 1.700 1.818 8,532,990 +0.02(+1.07%)
Jul 10, 2008 1.801 1.878 1.707 1.799 6,086,496 +0.01(+0.40%)
Jul 09, 2008 2.013 2.039 1.770 1.791 10,514,577 -0.21(-10.68%)
Jul 08, 2008 1.868 2.047 1.849 2.006 6,241,596 +0.11(+5.98%)
Jul 07, 2008 1.924 1.984 1.801 1.892 7,750,725 +0.00(+0.13%)
Jul 04, 2008 1.890 1.972 1.832 1.890 3,000,959 +0.00(+0.00%)
Jul 03, 2008 1.890 1.972 1.832 1.890 3,000,959 +0.01(+0.64%)
Jul 02, 2008 1.972 2.039 1.873 1.878 5,756,118 -0.09(-4.53%)
Jul 01, 2008 1.808 2.010 1.808 1.967 13,817,580 +0.09(+4.61%)
Jun 30, 2008 2.100 2.100 1.871 1.880 9,866,488 -0.06(-2.98%)
Jun 27, 2008 1.933 1.984 1.885 1.938 9,033,026 +0.01(+0.63%)
Jun 26, 2008 1.938 2.001 1.873 1.926 16,003,463 -0.03(-1.60%)
Jun 25, 2008 2.042 2.124 1.945 1.957 9,646,779 -0.09(-4.35%)
Jun 24, 2008 1.979 2.112 1.962 2.047 10,655,714 +0.05(+2.41%)
Jun 23, 2008 2.140 2.140 1.967 1.998 12,134,383 -0.11(-5.14%)
Jun 20, 2008 2.119 2.126 2.035 2.107 15,382,076 +0.01(+0.34%)
Jun 19, 2008 2.102 2.145 1.996 2.100 8,231,307 -0.00(-0.11%)
Jun 18, 2008 2.165 2.255 2.071 2.102 12,556,175 -0.07(-3.21%)
Jun 17, 2008 2.193 2.287 2.162 2.172 8,234,098 -0.14(-6.24%)
Jun 16, 2008 2.287 2.350 2.227 2.316 8,947,289 +0.01(+0.31%)
Jun 13, 2008 2.186 2.340 2.155 2.309 11,921,755 +0.13(+6.08%)
Jun 12, 2008 2.203 2.285 2.155 2.177 11,555,471 +0.01(+0.56%)
Jun 11, 2008 2.449 2.449 2.155 2.165 9,883,043 -0.27(-10.99%)
Jun 10, 2008 2.432 2.473 2.314 2.432 7,672,585 +0.06(+2.54%)
Jun 09, 2008 2.362 2.427 2.307 2.372 5,562,300 +0.01(+0.51%)
Jun 06, 2008 2.502 2.506 2.360 2.360 5,526,449 -0.16(-6.22%)
Jun 05, 2008 2.461 2.547 2.437 2.516 4,930,683 +0.06(+2.45%)
Jun 04, 2008 2.475 2.533 2.401 2.456 7,890,471 -0.02(-0.97%)
Jun 03, 2008 2.591 2.593 2.413 2.480 7,631,285 -0.04(-1.72%)
Jun 02, 2008 2.583 2.583 2.466 2.523 6,972,954 -0.06(-2.42%)
May 30, 2008 2.651 2.651 2.557 2.586 6,676,077 -0.07(-2.54%)
May 29, 2008 2.562 2.675 2.528 2.653 5,415,639 +0.08(+3.09%)
May 28, 2008 2.641 2.665 2.555 2.574 4,491,726 -0.06(-2.37%)
May 27, 2008 2.680 2.750 2.543 2.636 5,173,668 -0.05(-1.71%)
May 26, 2008 2.648 2.704 2.591 2.682 0 +0.00(+0.00%)
May 23, 2008 2.648 2.704 2.591 2.682 4,222,227 +0.03(+1.00%)
May 22, 2008 2.795 2.839 2.596 2.656 7,142,770 +0.02(+0.91%)
May 21, 2008 2.819 2.911 2.617 2.632 8,955,430 -0.20(-7.14%)
May 20, 2008 3.029 3.029 2.786 2.834 5,396,318 -0.20(-6.74%)
May 19, 2008 2.990 3.053 2.947 3.039 7,637,207 +0.05(+1.77%)
May 16, 2008 2.860 2.995 2.803 2.986 9,442,092 +0.15(+5.44%)
May 15, 2008 2.769 2.851 2.733 2.831 4,786,739 +0.06(+2.17%)
May 14, 2008 2.733 2.815 2.680 2.771 5,443,977 +0.05(+1.77%)
May 13, 2008 2.670 2.759 2.620 2.723 6,255,294 +0.06(+2.35%)
May 12, 2008 2.639 2.697 2.588 2.661 5,167,907 +0.03(+1.19%)
May 09, 2008 2.596 2.728 2.596 2.629 2,947,950 -0.01(-0.36%)
May 08, 2008 2.668 2.668 2.545 2.639 7,571,166 -0.01(-0.45%)
May 07, 2008 2.714 2.791 2.622 2.651 6,909,841 -0.07(-2.39%)
May 06, 2008 2.733 2.745 2.673 2.716 3,689,442 -0.00(-0.09%)
May 05, 2008 2.887 2.887 2.697 2.718 5,421,341 -0.04(-1.40%)
May 02, 2008 2.771 2.807 2.689 2.757 6,305,831 +0.01(+0.44%)
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.