Tempur-Pedic International Inc (NY: TPX )

54.69 +1.72 (+3.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 1.722 1.957 1.705 1.876 6,524,281 +0.14(+8.02%)
Oct 30, 2008 1.542 1.741 1.542 1.736 4,479,835 +0.20(+12.97%)
Oct 29, 2008 1.614 1.662 1.515 1.537 7,248,342 -0.06(-4.05%)
Oct 28, 2008 1.609 1.619 1.450 1.602 9,539,459 +0.06(+3.89%)
Oct 27, 2008 1.592 1.681 1.537 1.542 7,715,875 -0.09(-5.31%)
Oct 24, 2008 1.578 1.772 1.578 1.628 7,414,193 -0.18(-9.84%)
Oct 23, 2008 1.830 1.878 1.722 1.806 9,672,997 -0.00(-0.27%)
Oct 22, 2008 1.832 1.859 1.765 1.811 6,437,622 -0.09(-4.92%)
Oct 21, 2008 1.912 2.058 1.873 1.904 7,414,005 -0.06(-3.17%)
Oct 20, 2008 1.849 1.988 1.849 1.967 6,874,808 +0.04(+2.12%)
Oct 17, 2008 1.976 2.012 1.828 1.926 23,906,108 +0.07(+3.75%)
Oct 16, 2008 1.993 2.072 1.792 1.856 9,127,916 -0.10(-5.15%)
Oct 15, 2008 2.024 2.097 1.890 1.957 5,774,065 -0.12(-5.89%)
Oct 14, 2008 2.298 2.298 1.960 2.080 6,133,608 -0.08(-3.78%)
Oct 13, 2008 2.133 2.281 2.063 2.161 4,204,931 +0.17(+8.56%)
Oct 10, 2008 1.763 2.329 1.755 1.991 11,699,345 +0.08(+4.28%)
Oct 09, 2008 2.241 2.277 1.849 1.909 9,922,782 -0.33(-14.79%)
Oct 08, 2008 2.070 2.401 1.976 2.241 12,599,609 +0.04(+1.75%)
Oct 07, 2008 2.334 2.397 2.133 2.202 7,191,090 -0.08(-3.37%)
Oct 06, 2008 2.161 2.433 1.964 2.279 10,752,740 +0.05(+2.15%)
Oct 03, 2008 2.462 2.493 2.128 2.231 6,839,372 -0.17(-7.10%)
Oct 02, 2008 2.697 2.755 2.399 2.401 4,854,760 -0.33(-12.05%)
Oct 01, 2008 2.757 2.884 2.716 2.731 5,281,198 -0.09(-3.32%)
Sep 30, 2008 2.786 2.872 2.666 2.824 6,824,190 +0.17(+6.33%)
Sep 29, 2008 3.004 3.120 2.637 2.656 10,280,834 -0.40(-13.19%)
Sep 26, 2008 2.980 3.261 2.944 3.060 0 +0.00(+0.08%)
Sep 25, 2008 2.954 3.182 2.954 3.057 5,587,036 +0.12(+3.92%)
Sep 24, 2008 3.338 3.374 2.930 2.942 9,268,603 -0.34(-10.45%)
Sep 23, 2008 3.367 3.722 3.208 3.285 72,462,392 -0.09(-2.56%)
Sep 22, 2008 3.194 3.386 3.139 3.372 32,902,076 +0.15(+4.78%)
Sep 19, 2008 3.177 3.350 2.582 3.218 0 +0.44(+15.82%)
Sep 18, 2008 2.310 3.023 2.020 2.779 25,455,224 +0.54(+24.14%)
Sep 17, 2008 2.512 2.512 2.188 2.238 9,329,536 -0.31(-12.24%)
Sep 16, 2008 2.440 2.630 2.325 2.550 9,516,790 +0.06(+2.31%)
Sep 15, 2008 2.522 2.601 2.325 2.493 11,573,736 -0.15(-5.64%)
Sep 12, 2008 2.815 2.923 2.598 2.642 7,786,236 -0.22(-7.64%)
Sep 11, 2008 2.968 2.978 2.791 2.860 6,552,867 -0.14(-4.72%)
Sep 10, 2008 3.023 3.132 2.884 3.002 9,939,089 -0.02(-0.56%)
Sep 09, 2008 2.899 3.081 2.899 3.019 13,500,181 +0.09(+3.03%)
Sep 08, 2008 2.781 3.031 2.745 2.930 10,625,298 +0.27(+10.11%)
Sep 05, 2008 2.589 2.699 2.464 2.661 0 +0.06(+2.12%)
Sep 04, 2008 2.810 2.834 2.524 2.606 6,629,345 -0.22(-7.74%)
Sep 03, 2008 2.803 2.841 2.731 2.824 5,305,803 +0.04(+1.47%)
Sep 02, 2008 2.755 2.875 2.723 2.783 3,764,448 +0.07(+2.48%)
Aug 29, 2008 2.685 2.762 2.618 2.716 3,489,644 +0.02(+0.80%)
Aug 28, 2008 2.550 2.762 2.486 2.694 7,340,547 +0.23(+9.46%)
Aug 27, 2008 2.464 2.510 2.401 2.462 4,811,037 +0.06(+2.40%)
Aug 26, 2008 2.370 2.430 2.339 2.404 2,483,251 +0.03(+1.31%)
Aug 25, 2008 2.521 2.533 2.344 2.373 3,332,791 -0.15(-5.98%)
Aug 22, 2008 2.442 2.557 2.421 2.524 3,488,038 +0.10(+4.26%)
Aug 21, 2008 2.368 2.459 2.344 2.421 3,463,220 +0.02(+0.80%)
Aug 20, 2008 2.423 2.461 2.356 2.401 2,283,340 -0.00(-0.10%)
Aug 19, 2008 2.500 2.500 2.397 2.404 3,104,971 -0.13(-5.02%)
Aug 18, 2008 2.694 2.739 2.505 2.531 3,084,217 -0.14(-5.21%)
Aug 15, 2008 2.507 2.689 2.493 2.670 0 +0.18(+7.42%)
Aug 14, 2008 2.493 2.586 2.449 2.485 4,022,220 -0.03(-1.24%)
Aug 13, 2008 2.564 2.576 2.378 2.517 3,965,722 +0.02(+0.96%)
Aug 12, 2008 2.464 2.620 2.447 2.493 5,396,626 -0.01(-0.57%)
Aug 11, 2008 2.404 2.720 2.397 2.507 8,966,381 +0.11(+4.70%)
Aug 08, 2008 2.351 2.435 1.937 2.394 4,218,656 +0.14(+6.28%)
Aug 07, 2008 2.514 2.538 2.229 2.253 5,193,130 -0.14(-6.00%)
Aug 06, 2008 2.418 2.454 2.380 2.397 4,675,754 -0.03(-1.38%)
Aug 05, 2008 2.346 2.461 2.291 2.430 5,276,069 +0.13(+5.74%)
Aug 04, 2008 2.277 2.334 2.169 2.298 5,101,667 +0.03(+1.16%)
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.