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 (%)
Oct 31, 2013 9.352 9.352 9.137 9.234 3,079,410 -0.13(-1.34%)
Oct 30, 2013 9.371 9.537 9.241 9.359 4,086,456 +0.01(+0.15%)
Oct 29, 2013 9.306 9.364 8.975 9.344 8,353,721 +0.08(+0.91%)
Oct 28, 2013 9.414 9.455 9.202 9.260 4,102,221 -0.16(-1.69%)
Oct 25, 2013 9.780 9.780 9.368 9.419 4,286,246 -0.32(-3.26%)
Oct 24, 2013 9.669 9.840 9.633 9.737 3,123,535 +0.07(+0.72%)
Oct 23, 2013 9.566 9.869 9.547 9.667 5,930,863 +0.07(+0.73%)
Oct 22, 2013 9.438 9.655 9.243 9.597 5,041,705 +0.20(+2.10%)
Oct 21, 2013 9.443 9.607 9.337 9.400 5,276,819 -0.06(-0.64%)
Oct 18, 2013 9.414 9.498 9.255 9.460 6,446,694 +0.14(+1.52%)
Oct 17, 2013 9.053 9.388 8.988 9.318 18,653,004 -0.27(-2.79%)
Oct 16, 2013 9.669 9.677 9.385 9.585 8,837,771 -0.01(-0.08%)
Oct 15, 2013 9.836 9.862 9.409 9.592 10,462,835 -0.35(-3.49%)
Oct 14, 2013 9.896 10.01 9.863 9.939 3,375,270 -0.06(-0.58%)
Oct 11, 2013 9.821 10.01 9.727 9.997 7,774,307 +0.16(+1.66%)
Oct 10, 2013 9.990 10.07 9.694 9.833 8,552,888 -0.03(-0.34%)
Oct 09, 2013 10.15 10.17 9.739 9.867 8,205,914 -0.21(-2.08%)
Oct 08, 2013 10.73 10.82 10.04 10.08 7,404,955 -0.63(-5.85%)
Oct 07, 2013 10.72 10.93 10.60 10.70 3,391,705 -0.16(-1.46%)
Oct 04, 2013 10.91 11.01 10.77 10.86 3,393,171 -0.01(-0.11%)
Oct 03, 2013 10.82 10.92 10.68 10.87 3,999,294 +0.06(+0.51%)
Oct 02, 2013 10.72 10.93 10.58 10.82 4,477,733 -0.02(-0.16%)
Oct 01, 2013 10.59 10.95 10.50 10.83 10,323,297 +0.27(+2.58%)
Sep 27, 2013 10.54 10.66 10.45 10.56 3,867,643 -0.11(-1.06%)
Sep 26, 2013 10.65 10.77 10.43 10.68 4,501,710 +0.06(+0.59%)
Sep 25, 2013 10.41 10.74 10.38 10.61 4,630,089 +0.23(+2.25%)
Sep 24, 2013 10.25 10.57 10.19 10.38 3,140,945 +0.16(+1.58%)
Sep 23, 2013 10.53 10.54 10.19 10.22 3,925,985 -0.33(-3.15%)
Sep 20, 2013 10.72 10.75 10.40 10.55 5,024,419 -0.16(-1.53%)
Sep 19, 2013 10.93 11.07 10.53 10.71 4,170,963 -0.21(-1.90%)
Sep 18, 2013 10.34 11.02 10.34 10.92 9,090,910 +0.55(+5.34%)
Sep 17, 2013 10.13 10.38 10.10 10.37 3,607,460 +0.26(+2.52%)
Sep 16, 2013 10.37 10.37 10.09 10.11 3,191,271 -0.12(-1.15%)
Sep 13, 2013 10.12 10.28 10.01 10.23 4,021,689 +0.11(+1.09%)
Sep 12, 2013 10.12 10.19 10.02 10.12 4,504,705 -0.01(-0.07%)
Sep 11, 2013 9.975 10.16 9.592 10.13 8,904,303 +0.10(+1.03%)
Sep 10, 2013 10.47 10.58 9.648 10.02 13,872,329 -0.27(-2.62%)
Sep 09, 2013 10.23 10.41 10.17 10.29 10,654,427 +0.14(+1.42%)
Sep 06, 2013 9.607 10.27 9.573 10.15 16,425,488 +0.09(+0.93%)
Sep 05, 2013 10.08 10.15 9.920 10.05 4,291,005 -0.05(-0.48%)
Sep 04, 2013 9.681 10.25 9.681 10.10 12,274,884 +0.53(+5.56%)
Sep 03, 2013 9.441 9.631 9.414 9.571 8,526,071 +0.30(+3.22%)
Aug 30, 2013 9.328 9.452 9.228 9.272 4,001,595 -0.07(-0.70%)
Aug 29, 2013 9.087 9.462 9.000 9.337 4,715,900 +0.24(+2.67%)
Aug 28, 2013 8.990 9.135 8.990 9.094 2,400,940 +0.07(+0.83%)
Aug 27, 2013 9.125 9.231 8.957 9.019 3,409,344 -0.24(-2.57%)
Aug 26, 2013 9.236 9.352 9.188 9.258 4,812,265 +0.02(+0.26%)
Aug 23, 2013 8.962 9.282 8.854 9.234 6,328,309 +0.40(+4.55%)
Aug 22, 2013 8.807 8.953 8.757 8.832 2,676,931 +0.08(+0.88%)
Aug 21, 2013 8.971 9.022 8.742 8.755 3,778,102 -0.26(-2.94%)
Aug 20, 2013 8.742 9.123 8.706 9.019 5,159,829 +0.31(+3.60%)
Aug 19, 2013 8.913 8.942 8.697 8.706 5,900,216 -0.20(-2.22%)
Aug 16, 2013 8.904 9.190 8.897 8.904 4,534,646 -0.05(-0.59%)
Aug 15, 2013 9.152 9.190 8.918 8.957 8,115,758 -0.34(-3.70%)
Aug 14, 2013 9.513 9.514 9.260 9.301 5,014,094 -0.27(-2.84%)
Aug 13, 2013 9.662 9.662 9.513 9.573 2,292,901 -0.08(-0.87%)
Aug 12, 2013 9.462 9.715 9.402 9.657 6,605,603 +0.12(+1.24%)
Aug 09, 2013 9.501 9.616 9.431 9.539 3,376,844 -0.00(-0.05%)
Aug 08, 2013 9.532 9.619 9.479 9.544 4,472,151 +0.04(+0.46%)
Aug 07, 2013 9.549 9.633 9.455 9.501 5,574,195 -0.15(-1.55%)
Aug 06, 2013 9.718 9.732 9.491 9.650 6,222,175 -0.10(-1.04%)
Aug 05, 2013 9.554 9.754 9.554 9.751 5,094,307 +0.15(+1.58%)
Aug 02, 2013 9.571 9.691 9.465 9.600 3,567,265 -0.06(-0.57%)
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.