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 (%)
Oct 31, 2011 16.34 17.29 16.32 16.34 9,282,226 -0.30(-1.83%)
Oct 28, 2011 16.51 16.90 16.38 16.65 5,740,712 -0.00(-0.01%)
Oct 27, 2011 16.92 17.17 16.41 16.65 6,805,014 +0.34(+2.06%)
Oct 26, 2011 16.44 16.53 15.97 16.32 4,681,387 +0.13(+0.80%)
Oct 25, 2011 16.53 16.61 16.14 16.19 5,780,512 -0.46(-2.76%)
Oct 24, 2011 16.31 16.88 16.21 16.65 12,784,445 +0.43(+2.68%)
Oct 21, 2011 15.19 16.33 15.17 16.21 16,207,797 +0.94(+6.13%)
Oct 20, 2011 14.91 15.68 14.91 15.27 15,215,020 +0.58(+3.94%)
Oct 19, 2011 15.00 15.17 14.48 14.70 9,326,452 -0.30(-2.00%)
Oct 18, 2011 15.21 15.21 14.58 15.00 7,456,900 -0.22(-1.47%)
Oct 17, 2011 15.10 15.40 15.00 15.22 6,248,887 +0.00(+0.00%)
Oct 14, 2011 15.10 15.25 14.69 15.22 4,397,019 +0.40(+2.67%)
Oct 13, 2011 14.55 15.00 14.41 14.82 4,716,448 +0.16(+1.11%)
Oct 12, 2011 14.77 15.20 14.63 14.66 6,700,318 +0.00(+0.02%)
Oct 11, 2011 14.22 14.77 14.03 14.66 6,801,324 +0.35(+2.42%)
Oct 10, 2011 13.88 14.52 13.86 14.31 6,959,302 +0.82(+6.09%)
Oct 07, 2011 13.69 13.91 13.29 13.49 6,231,144 -0.05(-0.39%)
Oct 06, 2011 13.41 13.60 13.15 13.54 9,131,536 +0.72(+5.62%)
Oct 05, 2011 12.26 12.89 12.12 12.82 8,316,574 +0.54(+4.42%)
Oct 04, 2011 11.66 12.29 11.17 12.28 11,864,484 +0.59(+5.01%)
Oct 03, 2011 12.49 12.73 11.69 11.69 8,622,766 -0.94(-7.45%)
Sep 30, 2011 12.73 13.15 12.56 12.63 7,433,407 -0.31(-2.41%)
Sep 29, 2011 14.00 14.00 12.28 12.95 12,859,596 -0.72(-5.24%)
Sep 28, 2011 14.29 14.41 13.62 13.66 6,575,794 -0.52(-3.66%)
Sep 27, 2011 14.42 14.66 14.10 14.18 8,859,464 +0.17(+1.22%)
Sep 26, 2011 13.69 14.03 13.10 14.01 7,718,216 +0.43(+3.18%)
Sep 23, 2011 13.41 13.73 13.36 13.58 5,905,561 +0.17(+1.27%)
Sep 22, 2011 13.68 13.92 13.03 13.41 8,201,677 -0.78(-5.52%)
Sep 21, 2011 14.65 14.88 14.17 14.19 8,557,279 -0.42(-2.88%)
Sep 20, 2011 15.18 15.25 14.55 14.61 10,145,228 -0.47(-3.14%)
Sep 19, 2011 14.84 15.44 14.76 15.08 8,504,387 -0.12(-0.82%)
Sep 16, 2011 15.04 15.51 15.02 15.21 8,110,948 +0.17(+1.15%)
Sep 15, 2011 15.15 15.37 14.76 15.04 7,650,793 -0.06(-0.43%)
Sep 14, 2011 14.58 15.30 14.53 15.10 7,235,775 +0.50(+3.42%)
Sep 13, 2011 13.99 14.79 13.82 14.60 8,437,759 +0.61(+4.38%)
Sep 12, 2011 13.45 14.05 13.36 13.99 6,410,775 +0.32(+2.37%)
Sep 09, 2011 13.85 13.98 13.43 13.66 6,718,981 -0.38(-2.72%)
Sep 08, 2011 14.17 14.69 14.00 14.05 8,401,433 -0.19(-1.33%)
Sep 07, 2011 13.76 14.26 13.71 14.24 7,313,421 +0.71(+5.26%)
Sep 06, 2011 12.96 13.61 12.76 13.53 5,831,384 +0.14(+1.02%)
Sep 02, 2011 13.60 13.71 13.28 13.39 4,119,664 -0.52(-3.71%)
Sep 01, 2011 13.93 14.25 13.81 13.90 5,038,009 -0.08(-0.58%)
Aug 31, 2011 14.19 14.49 13.66 13.99 6,978,657 -0.09(-0.66%)
Aug 30, 2011 13.97 14.22 13.78 14.08 6,100,282 +0.09(+0.63%)
Aug 29, 2011 13.41 14.02 13.37 13.99 8,690,776 +0.77(+5.85%)
Aug 26, 2011 12.63 13.45 12.48 13.22 8,058,519 +0.43(+3.36%)
Aug 25, 2011 13.11 13.19 12.58 12.79 6,986,552 -0.23(-1.75%)
Aug 24, 2011 12.81 13.22 12.47 13.02 8,473,416 +0.22(+1.73%)
Aug 23, 2011 12.41 12.84 12.24 12.80 7,257,341 +0.47(+3.82%)
Aug 22, 2011 12.68 12.72 12.17 12.32 6,559,134 -0.06(-0.45%)
Aug 19, 2011 12.72 13.26 12.27 12.38 6,404,928 -0.53(-4.13%)
Aug 18, 2011 13.30 13.30 12.65 12.91 9,740,737 -0.87(-6.31%)
Aug 17, 2011 14.66 14.69 13.70 13.78 6,342,947 -0.73(-5.02%)
Aug 16, 2011 14.56 14.78 14.40 14.51 6,295,698 -0.31(-2.11%)
Aug 15, 2011 14.25 14.84 14.14 14.82 7,399,691 +0.77(+5.50%)
Aug 12, 2011 14.11 14.33 13.54 14.05 5,576,176 +0.10(+0.74%)
Aug 11, 2011 13.74 14.13 13.58 13.95 8,220,386 +0.34(+2.49%)
Aug 10, 2011 13.51 14.03 13.32 13.61 13,003,596 -0.24(-1.77%)
Aug 09, 2011 14.20 14.06 12.99 13.85 11,047,903 +0.67(+5.08%)
Aug 08, 2011 14.20 14.62 13.06 13.18 15,532,267 -2.09(-13.67%)
Aug 05, 2011 15.51 15.65 14.89 15.27 12,669,743 -0.06(-0.39%)
Aug 04, 2011 16.56 16.74 15.29 15.33 10,643,658 -1.46(-8.68%)
Aug 03, 2011 16.63 17.24 16.11 16.79 10,277,918 +0.22(+1.33%)
Aug 02, 2011 16.96 17.22 16.52 16.57 10,718,244 -0.54(-3.16%)
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.