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

Tempur-Pedic International Inc (NY: TPX )

52.51 -1.48 (-2.74%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 27, 2004 3.925 4.002 3.925 3.997 546,148 +0.07(+1.84%)
Feb 26, 2004 3.804 3.937 3.780 3.925 405,769 +0.11(+2.77%)
Feb 25, 2004 3.886 3.886 3.804 3.819 212,645 -0.07(-1.73%)
Feb 24, 2004 3.961 3.966 3.864 3.886 238,395 -0.07(-1.88%)
Feb 23, 2004 3.913 3.961 3.869 3.961 335,995 +0.05(+1.23%)
Feb 20, 2004 3.949 3.949 3.852 3.913 343,886 +0.00(+0.00%)
Feb 19, 2004 3.966 3.997 3.889 3.913 108,399 -0.05(-1.16%)
Feb 18, 2004 3.997 3.997 3.901 3.958 298,616 -0.01(-0.36%)
Feb 17, 2004 4.009 4.009 3.920 3.973 311,076 -0.02(-0.60%)
Feb 13, 2004 4.117 4.117 3.889 3.997 912,047 -0.12(-2.92%)
Feb 12, 2004 4.093 4.149 4.035 4.117 606,370 +0.02(+0.59%)
Feb 11, 2004 4.093 4.093 4.009 4.093 757,132 +0.00(+0.00%)
Feb 10, 2004 4.139 4.153 4.033 4.093 564,838 -0.04(-0.99%)
Feb 09, 2004 4.110 4.141 4.110 4.134 320,628 +0.02(+0.59%)
Feb 06, 2004 4.021 4.117 3.997 4.110 406,600 +0.06(+1.43%)
Feb 05, 2004 4.165 4.165 4.043 4.052 315,229 -0.13(-3.00%)
Feb 04, 2004 4.088 4.230 3.997 4.177 911,632 +0.08(+2.06%)
Feb 03, 2004 4.093 4.093 4.069 4.093 381,265 -0.02(-0.53%)
Feb 02, 2004 3.929 4.161 3.896 4.115 481,773 +0.21(+5.49%)
Jan 30, 2004 3.925 3.927 3.792 3.901 1,150,027 -0.03(-0.86%)
Jan 29, 2004 4.093 4.120 3.889 3.934 1,068,209 -0.16(-3.88%)
Jan 28, 2004 4.165 4.185 4.093 4.093 552,378 -0.06(-1.45%)
Jan 27, 2004 4.170 4.190 4.117 4.153 1,454,043 -0.02(-0.40%)
Jan 26, 2004 4.081 4.170 4.076 4.170 565,669 +0.06(+1.46%)
Jan 23, 2004 3.946 4.144 3.946 4.110 2,280,119 +0.17(+4.21%)
Jan 22, 2004 3.864 3.961 3.864 3.944 861,793 +0.09(+2.37%)
Jan 21, 2004 3.756 3.929 3.756 3.852 1,234,338 -0.05(-1.23%)
Jan 20, 2004 4.002 4.052 3.879 3.901 1,964,890 -0.28(-6.63%)
Jan 16, 2004 4.329 4.334 4.177 4.177 431,519 -0.13(-3.07%)
Jan 15, 2004 4.230 4.377 4.228 4.310 186,895 +0.07(+1.53%)
Jan 14, 2004 4.279 4.279 4.228 4.245 517,906 -0.03(-0.73%)
Jan 13, 2004 4.192 4.286 4.192 4.276 350,947 +0.09(+2.07%)
Jan 12, 2004 4.072 4.238 4.055 4.190 714,354 +0.13(+3.08%)
Jan 09, 2004 3.990 4.165 3.949 4.064 3,478,740 +0.03(+0.78%)
Jan 08, 2004 4.014 4.081 4.014 4.033 409,092 +0.03(+0.78%)
Jan 07, 2004 3.985 4.084 3.937 4.002 1,118,878 +0.02(+0.48%)
Jan 06, 2004 3.898 4.170 3.889 3.982 871,346 +0.09(+2.41%)
Jan 05, 2004 3.852 3.913 3.804 3.889 1,266,733 +0.10(+2.54%)
Jan 02, 2004 3.708 3.850 3.708 3.792 747,580 +0.06(+1.61%)
Dec 31, 2003 3.624 3.732 3.609 3.732 1,837,386 +0.10(+2.65%)
Dec 30, 2003 3.563 3.648 3.551 3.636 1,309,511 +0.08(+2.37%)
Dec 29, 2003 3.539 3.588 3.527 3.551 1,032,076 +0.00(+0.07%)
Dec 26, 2003 3.588 3.590 3.539 3.549 1,000,926 -0.04(-1.07%)
Dec 24, 2003 3.612 3.612 3.479 3.588 608,031 -0.08(-2.23%)
Dec 23, 2003 3.648 3.720 3.648 3.669 989,713 -0.03(-0.78%)
Dec 22, 2003 3.648 3.725 3.648 3.698 968,116 +0.03(+0.72%)
Dec 19, 2003 3.672 3.828 3.612 3.672 4,263,284 -0.06(-1.61%)
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.