Tempur-Pedic International Inc (NY: TPX )

52.97 +0.10 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 26.01 26.05 25.11 25.36 2,311,851 -0.74(-2.83%)
Jan 28, 2021 25.70 26.36 25.49 26.10 3,077,773 +0.30(+1.15%)
Jan 27, 2021 25.25 26.56 24.86 25.80 3,153,272 -0.96(-3.59%)
Jan 26, 2021 27.44 27.55 26.64 26.76 1,979,292 -0.54(-1.97%)
Jan 25, 2021 27.86 28.66 27.09 27.30 2,767,082 -0.40(-1.46%)
Jan 22, 2021 27.38 27.75 27.13 27.70 1,117,929 +0.20(+0.73%)
Jan 21, 2021 27.93 28.28 27.48 27.50 1,262,167 -0.12(-0.42%)
Jan 20, 2021 27.41 28.02 27.28 27.62 1,442,287 +0.35(+1.27%)
Jan 19, 2021 27.81 28.03 26.91 27.27 1,455,226 -0.31(-1.11%)
Jan 15, 2021 27.29 27.82 26.83 27.58 839,149 +0.11(+0.38%)
Jan 14, 2021 27.52 27.82 27.35 27.47 1,289,249 +0.14(+0.53%)
Jan 13, 2021 27.96 28.08 27.30 27.33 1,893,871 -0.64(-2.30%)
Jan 12, 2021 27.31 28.11 27.26 27.97 1,061,412 +0.74(+2.72%)
Jan 11, 2021 26.21 27.68 26.12 27.23 1,537,598 +0.53(+1.98%)
Jan 08, 2021 27.09 27.18 26.35 26.71 1,173,935 -0.14(-0.54%)
Jan 07, 2021 26.90 27.20 26.50 26.85 1,036,700 +0.12(+0.47%)
Jan 06, 2021 25.63 26.83 25.56 26.72 1,809,375 +1.08(+4.19%)
Jan 05, 2021 25.24 25.83 25.18 25.65 1,596,575 +0.23(+0.91%)
Jan 04, 2021 26.00 26.06 24.89 25.42 2,551,885 -0.52(-2.00%)
Dec 31, 2020 25.94 25.94 25.94 874,115 -0.45(-1.71%)
Dec 30, 2020 26.33 26.68 26.15 26.39 874,115 +0.20(+0.77%)
Dec 29, 2020 26.44 26.58 25.75 26.19 1,632,185 -0.25(-0.94%)
Dec 28, 2020 27.43 27.52 26.32 26.44 2,196,163 -0.52(-1.92%)
Dec 24, 2020 26.34 27.01 26.16 26.95 1,151,553 +0.53(+2.00%)
Dec 23, 2020 26.90 27.08 26.34 26.43 1,499,049 -0.26(-0.97%)
Dec 22, 2020 26.69 26.88 26.31 26.69 1,537,519 +0.08(+0.29%)
Dec 21, 2020 25.78 26.82 25.64 26.61 2,683,146 +0.24(+0.91%)
Dec 18, 2020 26.81 26.95 26.17 26.37 3,613,205 +0.10(+0.37%)
Dec 17, 2020 26.17 26.34 25.89 26.27 1,585,380 +0.25(+0.96%)
Dec 16, 2020 26.51 26.84 25.83 26.02 1,699,328 -0.23(-0.88%)
Dec 15, 2020 25.43 26.34 25.15 26.25 2,360,838 +0.97(+3.84%)
Dec 14, 2020 25.60 26.11 25.00 25.28 2,151,124 -0.03(-0.11%)
Dec 11, 2020 24.47 25.50 24.40 25.31 2,695,564 +0.73(+2.97%)
Dec 10, 2020 23.72 24.67 23.33 24.58 2,619,860 +0.85(+3.60%)
Dec 09, 2020 24.12 24.50 23.52 23.73 3,134,982 +0.11(+0.45%)
Dec 08, 2020 23.96 24.15 23.35 23.62 1,853,343 -0.68(-2.81%)
Dec 07, 2020 24.16 24.34 23.75 24.30 1,987,975 +0.11(+0.44%)
Dec 04, 2020 24.47 24.63 24.15 24.20 1,295,836 -0.10(-0.40%)
Dec 03, 2020 23.49 24.57 23.49 24.29 1,577,319 +0.84(+3.56%)
Dec 02, 2020 24.11 24.18 23.30 23.46 2,687,275 -0.66(-2.75%)
Dec 01, 2020 24.51 24.73 23.69 24.12 2,143,659 -0.08(-0.32%)
Nov 30, 2020 24.51 24.93 23.71 24.20 3,767,373 -0.36(-1.45%)
Nov 27, 2020 24.27 24.69 24.05 24.55 1,776,882 +0.06(+0.24%)
Nov 25, 2020 24.16 24.69 23.68 24.50 1,421,276 +0.36(+1.51%)
Nov 24, 2020 24.44 24.71 23.95 24.13 2,673,589 -0.50(-2.05%)
Nov 23, 2020 24.69 24.83 24.39 24.64 3,473,624 +0.01(+0.06%)
Nov 20, 2020 24.53 24.65 24.25 24.62 2,423,863 +0.07(+0.29%)
Nov 19, 2020 24.15 24.56 23.92 24.55 2,218,307 +0.24(+0.97%)
Nov 18, 2020 24.36 24.75 24.27 24.31 3,045,144 -0.02(-0.07%)
Nov 17, 2020 23.23 24.46 23.10 24.33 2,516,803 +0.87(+3.70%)
Nov 16, 2020 23.05 23.48 22.57 23.46 3,487,402 +0.90(+3.98%)
Nov 13, 2020 21.86 22.74 21.82 22.56 3,090,519 +0.84(+3.85%)
Nov 12, 2020 21.88 22.17 21.45 21.73 2,721,630 -0.03(-0.15%)
Nov 11, 2020 21.35 22.02 21.18 21.76 3,026,439 +0.39(+1.82%)
Nov 10, 2020 21.00 21.71 20.66 21.37 2,905,288 +0.38(+1.83%)
Nov 09, 2020 23.99 24.41 20.94 20.99 5,140,018 -2.40(-10.25%)
Nov 06, 2020 23.48 23.79 23.30 23.39 3,474,856 -0.06(-0.28%)
Nov 05, 2020 22.17 23.58 22.00 23.45 6,479,302 +1.56(+7.11%)
Nov 04, 2020 21.20 21.98 21.07 21.89 4,626,885 +0.46(+2.13%)
Nov 03, 2020 21.72 21.85 21.24 21.44 4,307,835 +0.06(+0.30%)
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.