Tempur-Pedic International Inc (NY: TPX )

46.88 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 45.96 47.04 45.90 46.88 841,541 +0.77(+1.67%)
Oct 19, 2021 46.75 46.99 45.96 46.11 627,143 -0.41(-0.88%)
Oct 18, 2021 44.51 46.56 44.50 46.52 1,449,335 +1.91(+4.28%)
Oct 15, 2021 45.46 45.76 44.59 44.61 889,724 -0.38(-0.84%)
Oct 14, 2021 44.53 45.38 44.22 44.99 1,331,847 +0.97(+2.20%)
Oct 13, 2021 44.77 44.83 43.91 44.02 1,866,631 -0.64(-1.43%)
Oct 12, 2021 44.89 45.26 44.65 44.66 944,349 -0.15(-0.33%)
Oct 11, 2021 44.97 45.52 44.79 44.81 890,375 -0.18(-0.40%)
Oct 08, 2021 45.83 46.10 44.95 44.99 988,187 -1.00(-2.17%)
Oct 07, 2021 45.76 46.86 45.67 45.99 1,381,746 +0.76(+1.68%)
Oct 06, 2021 44.81 45.51 44.17 45.23 1,833,615 -0.05(-0.11%)
Oct 05, 2021 45.65 46.25 45.22 45.28 1,890,599 -0.32(-0.70%)
Oct 04, 2021 46.36 46.47 45.38 45.60 2,639,889 -0.93(-2.00%)
Oct 01, 2021 46.65 47.02 45.40 46.53 1,827,745 +0.12(+0.26%)
Sep 30, 2021 48.24 48.24 46.42 46.41 1,880,333 -1.86(-3.85%)
Sep 29, 2021 48.70 48.83 47.98 48.27 848,168 -0.07(-0.14%)
Sep 28, 2021 49.00 49.62 48.22 48.34 1,986,991 -1.10(-2.22%)
Sep 27, 2021 49.26 50.12 49.18 49.44 1,458,562 +0.07(+0.14%)
Sep 24, 2021 49.30 50.08 48.88 49.37 1,271,862 -0.14(-0.28%)
Sep 23, 2021 49.78 50.51 49.39 49.51 1,607,478 -0.08(-0.16%)
Sep 22, 2021 48.73 49.88 48.61 49.59 2,700,960 +1.25(+2.59%)
Sep 21, 2021 48.38 48.67 47.58 48.34 2,051,689 +0.71(+1.49%)
Sep 20, 2021 46.29 47.71 46.17 47.63 2,460,511 +0.05(+0.11%)
Sep 17, 2021 47.53 47.87 47.03 47.58 5,462,248 -0.11(-0.23%)
Sep 16, 2021 47.63 48.44 47.59 47.69 1,606,925 -0.11(-0.23%)
Sep 15, 2021 47.28 47.94 47.02 47.80 1,410,248 +0.40(+0.84%)
Sep 14, 2021 48.00 48.41 47.34 47.40 1,746,615 -0.33(-0.69%)
Sep 13, 2021 47.74 47.82 46.48 47.73 2,047,433 +0.51(+1.08%)
Sep 10, 2021 47.73 48.34 47.21 47.22 2,142,606 -0.24(-0.51%)
Sep 09, 2021 46.04 47.90 46.01 47.46 2,751,149 +1.66(+3.62%)
Sep 08, 2021 45.29 45.83 44.85 45.80 2,293,168 +0.23(+0.50%)
Sep 07, 2021 45.90 46.58 45.54 45.57 2,265,414 -0.23(-0.50%)
Sep 03, 2021 45.58 46.06 45.47 45.80 1,720,133 +0.03(+0.07%)
Sep 02, 2021 45.53 46.12 44.97 45.77 1,506,763 +0.24(+0.53%)
Sep 01, 2021 44.82 45.90 44.75 45.53 1,829,291 +0.83(+1.86%)
Aug 31, 2021 45.29 45.44 44.44 44.70 3,462,165 -0.72(-1.59%)
Aug 30, 2021 45.84 46.01 45.40 45.42 992,060 -0.02(-0.04%)
Aug 27, 2021 44.57 45.78 44.57 45.44 1,917,994 +0.80(+1.79%)
Aug 26, 2021 45.25 45.39 44.20 44.64 1,989,850 -0.38(-0.84%)
Aug 25, 2021 43.99 45.42 43.86 45.02 1,598,813 +1.18(+2.69%)
Aug 24, 2021 43.26 44.29 43.11 43.84 1,124,359 +0.67(+1.55%)
Aug 23, 2021 43.03 43.44 42.81 43.17 977,414 +0.58(+1.36%)
Aug 20, 2021 42.29 42.67 42.05 42.59 1,136,925 +0.18(+0.42%)
Aug 19, 2021 42.25 43.19 41.75 42.41 1,817,387 -0.70(-1.62%)
Aug 18, 2021 42.69 43.73 42.51 43.11 1,354,517 +0.05(+0.12%)
Aug 17, 2021 43.18 44.17 42.45 43.06 2,806,146 -0.73(-1.67%)
Aug 16, 2021 43.50 43.97 43.16 43.79 1,122,269 +0.00(+0.00%)
Aug 13, 2021 43.35 43.81 43.02 43.79 814,522 +0.15(+0.34%)
Aug 12, 2021 43.64 44.79 42.86 43.64 1,717,887 -0.10(-0.23%)
Aug 11, 2021 42.80 43.78 42.33 43.74 1,065,847 +0.94(+2.20%)
Aug 10, 2021 43.19 43.44 42.70 42.80 1,134,855 +0.12(+0.28%)
Aug 09, 2021 42.30 43.08 42.06 42.68 1,075,120 +0.42(+0.99%)
Aug 06, 2021 42.97 43.52 42.23 42.26 1,364,545 -0.52(-1.22%)
Aug 05, 2021 42.77 43.41 42.01 42.78 1,042,702 +0.44(+1.04%)
Aug 04, 2021 42.50 42.88 41.78 42.34 1,798,228 -0.27(-0.63%)
Aug 03, 2021 42.61 42.95 41.70 42.61 1,605,622 +0.01(+0.02%)
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.