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

Tempur-Pedic International Inc (NY: TPX )

53.04 +0.53 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2005 2.822 2.872 2.805 2.851 4,859,686 +0.06(+2.07%)
Sep 29, 2005 2.865 2.865 2.747 2.793 8,865,055 -0.09(-3.01%)
Sep 28, 2005 2.877 2.889 2.856 2.880 7,746,177 +0.00(+0.08%)
Sep 27, 2005 2.865 2.897 2.795 2.877 8,751,257 +0.07(+2.49%)
Sep 26, 2005 2.868 2.877 2.764 2.807 7,102,427 -0.01(-0.43%)
Sep 23, 2005 2.820 2.863 2.627 2.820 13,176,517 +0.18(+6.65%)
Sep 22, 2005 2.685 2.709 2.624 2.644 11,649,792 -0.05(-1.96%)
Sep 21, 2005 2.822 2.822 2.677 2.697 30,269,108 -0.12(-4.27%)
Sep 20, 2005 3.082 3.082 2.793 2.817 109,876,016 -1.13(-28.57%)
Sep 19, 2005 4.059 4.081 3.937 3.944 9,074,378 -0.15(-3.70%)
Sep 16, 2005 4.055 4.120 4.035 4.096 5,512,989 +0.04(+0.95%)
Sep 15, 2005 4.185 4.185 3.913 4.057 8,695,189 -0.13(-3.05%)
Sep 14, 2005 4.033 4.209 4.021 4.185 13,071,855 +0.21(+5.27%)
Sep 13, 2005 4.045 4.047 3.939 3.975 8,473,822 +0.03(+0.67%)
Sep 12, 2005 3.903 3.973 3.867 3.949 6,853,649 +0.05(+1.17%)
Sep 09, 2005 3.920 3.925 3.857 3.903 6,640,173 -0.01(-0.25%)
Sep 08, 2005 3.915 3.925 3.874 3.913 4,033,195 -0.01(-0.18%)
Sep 07, 2005 3.913 3.968 3.864 3.920 5,664,581 +0.04(+1.12%)
Sep 06, 2005 3.949 3.949 3.843 3.877 5,386,731 -0.06(-1.41%)
Sep 02, 2005 3.884 3.942 3.867 3.932 6,451,202 +0.05(+1.24%)
Sep 01, 2005 3.884 3.942 3.819 3.884 6,142,202 +0.01(+0.37%)
Aug 31, 2005 3.674 3.877 3.660 3.869 8,807,326 +0.19(+5.24%)
Aug 30, 2005 3.643 3.681 3.643 3.677 7,600,399 +0.03(+0.93%)
Aug 29, 2005 3.612 3.681 3.585 3.643 5,834,863 -0.02(-0.59%)
Aug 26, 2005 3.708 3.744 3.645 3.665 6,446,633 -0.04(-1.10%)
Aug 25, 2005 3.795 3.838 3.665 3.706 7,955,084 -0.09(-2.29%)
Aug 24, 2005 3.877 3.920 3.756 3.792 12,833,876 -0.00(-0.06%)
Aug 23, 2005 3.956 3.985 3.703 3.795 14,122,206 -0.16(-4.08%)
Aug 22, 2005 4.021 4.021 3.913 3.956 7,234,084 -0.05(-1.32%)
Aug 19, 2005 4.016 4.069 3.978 4.009 6,299,609 +0.03(+0.85%)
Aug 18, 2005 3.978 4.016 3.951 3.975 3,640,715 -0.00(-0.06%)
Aug 17, 2005 4.002 4.052 3.949 3.978 4,892,912 -0.03(-0.66%)
Aug 16, 2005 4.086 4.115 3.999 4.004 6,027,573 -0.07(-1.83%)
Aug 15, 2005 4.093 4.161 4.021 4.079 6,883,552 +0.02(+0.41%)
Aug 12, 2005 4.115 4.117 3.990 4.062 7,540,177 -0.06(-1.34%)
Aug 11, 2005 4.059 4.117 4.047 4.117 3,757,006 +0.07(+1.79%)
Aug 10, 2005 4.122 4.122 4.026 4.045 9,921,635 -0.10(-2.44%)
Aug 09, 2005 4.255 4.274 4.081 4.146 7,001,504 -0.11(-2.49%)
Aug 08, 2005 4.286 4.334 4.199 4.252 5,884,287 -0.01(-0.23%)
Aug 05, 2005 4.192 4.267 4.153 4.262 7,861,636 +0.06(+1.37%)
Aug 04, 2005 4.351 4.351 4.158 4.204 5,988,117 -0.15(-3.38%)
Aug 03, 2005 4.370 4.382 4.293 4.351 4,090,094 -0.02(-0.44%)
Aug 02, 2005 4.450 4.488 4.339 4.370 13,679,057 +0.02(+0.55%)
Aug 01, 2005 3.915 4.351 3.915 4.346 15,611,552 +0.20(+4.88%)
Jul 29, 2005 3.922 4.214 3.901 4.144 11,959,207 +0.13(+3.36%)
Jul 28, 2005 4.108 4.120 4.004 4.009 15,309,612 -0.09(-2.29%)
Jul 27, 2005 4.093 4.141 4.093 4.103 14,532,959 +0.01(+0.24%)
Jul 26, 2005 4.093 4.129 4.045 4.093 17,585,164 -0.10(-2.47%)
Jul 25, 2005 4.363 4.382 4.149 4.197 27,778,420 -0.13(-2.95%)
Jul 22, 2005 4.671 4.710 4.288 4.324 81,446,376 -1.39(-24.38%)
Jul 21, 2005 5.678 5.747 5.661 5.718 9,298,237 -0.02(-0.29%)
Jul 20, 2005 5.625 5.743 5.598 5.735 7,381,939 +0.11(+2.01%)
Jul 19, 2005 5.401 5.629 5.336 5.622 6,041,694 +0.28(+5.28%)
Jul 18, 2005 5.239 5.340 5.153 5.340 6,273,028 +0.10(+1.98%)
Jul 15, 2005 5.165 5.273 5.162 5.237 2,861,571 +0.07(+1.35%)
Jul 14, 2005 5.345 5.345 5.153 5.167 3,656,913 -0.18(-3.33%)
Jul 13, 2005 5.379 5.454 5.326 5.345 4,032,364 -0.01(-0.18%)
Jul 12, 2005 5.307 5.360 5.206 5.355 3,043,066 +0.02(+0.45%)
Jul 11, 2005 5.179 5.362 5.177 5.331 4,665,731 +0.15(+2.93%)
Jul 08, 2005 5.369 5.379 4.948 5.179 9,404,559 -0.17(-3.20%)
Jul 07, 2005 5.446 5.478 5.316 5.350 3,517,365 -0.09(-1.72%)
Jul 06, 2005 5.393 5.499 5.340 5.444 4,059,360 +0.04(+0.76%)
Jul 05, 2005 5.461 5.461 5.374 5.403 2,501,071 -0.04(-0.80%)
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.