Tempur-Pedic International Inc (NY: TPX )

53.96 +0.27 (+0.50%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 14.15 14.32 13.82 13.85 4,425,989 -0.20(-1.45%)
Mar 28, 2019 13.85 14.15 13.85 14.05 2,689,855 +0.26(+1.86%)
Mar 27, 2019 13.80 13.92 13.73 13.80 1,674,418 +0.06(+0.47%)
Mar 26, 2019 13.67 13.86 13.61 13.73 1,860,418 +0.24(+1.78%)
Mar 25, 2019 13.20 13.61 13.20 13.49 1,562,613 +0.24(+1.83%)
Mar 22, 2019 13.74 13.77 13.19 13.25 3,085,992 -0.58(-4.19%)
Mar 21, 2019 13.47 13.88 13.47 13.83 2,714,053 +0.31(+2.27%)
Mar 20, 2019 13.43 13.69 13.34 13.52 2,422,855 +0.07(+0.50%)
Mar 19, 2019 13.68 13.70 13.42 13.45 2,041,518 -0.13(-0.95%)
Mar 18, 2019 13.65 13.72 13.51 13.58 2,542,339 -0.02(-0.12%)
Mar 15, 2019 13.70 13.78 13.52 13.60 2,736,210 -0.09(-0.65%)
Mar 14, 2019 13.79 13.83 13.60 13.69 1,926,057 -0.11(-0.77%)
Mar 13, 2019 13.86 13.99 13.77 13.79 3,385,376 -0.01(-0.10%)
Mar 12, 2019 13.75 13.89 13.64 13.81 1,601,509 +0.06(+0.45%)
Mar 11, 2019 13.80 13.96 13.73 13.75 2,374,565 -0.02(-0.16%)
Mar 08, 2019 13.59 13.87 13.57 13.77 3,796,382 +0.06(+0.42%)
Mar 07, 2019 13.78 13.93 13.69 13.71 1,958,636 -0.12(-0.87%)
Mar 06, 2019 14.06 14.13 13.82 13.83 1,665,911 -0.24(-1.69%)
Mar 05, 2019 14.24 14.34 14.06 14.07 2,690,892 -0.23(-1.60%)
Mar 04, 2019 14.11 14.32 13.95 14.30 5,897,513 +0.23(+1.64%)
Mar 01, 2019 14.14 14.26 13.98 14.07 2,272,332 +0.09(+0.62%)
Feb 28, 2019 13.98 14.06 13.86 13.98 4,106,305 -0.03(-0.21%)
Feb 27, 2019 14.12 14.25 13.99 14.01 3,072,508 -0.06(-0.46%)
Feb 26, 2019 14.27 14.33 14.06 14.07 2,590,417 -0.20(-1.38%)
Feb 25, 2019 14.11 14.32 14.08 14.27 5,382,322 +0.28(+2.03%)
Feb 22, 2019 14.14 14.26 13.92 13.99 3,736,836 -0.06(-0.44%)
Feb 21, 2019 13.99 14.21 13.89 14.05 3,834,171 -0.00(-0.03%)
Feb 20, 2019 13.90 14.14 13.83 14.05 6,562,499 +0.24(+1.70%)
Feb 19, 2019 13.65 13.97 13.54 13.82 6,141,882 +0.13(+0.97%)
Feb 15, 2019 13.40 13.85 13.27 13.69 7,391,640 +0.22(+1.62%)
Feb 14, 2019 12.89 13.93 12.89 13.47 18,134,498 +0.38(+2.94%)
Feb 13, 2019 13.06 13.19 12.87 13.08 6,580,496 +0.06(+0.50%)
Feb 12, 2019 12.74 13.18 12.70 13.02 9,964,490 +0.34(+2.71%)
Feb 11, 2019 12.83 12.97 12.61 12.68 4,374,784 -0.13(-1.01%)
Feb 08, 2019 12.66 12.81 12.54 12.80 2,788,261 +0.08(+0.66%)
Feb 07, 2019 12.83 12.93 12.55 12.72 3,200,466 -0.23(-1.74%)
Feb 06, 2019 13.00 13.01 12.71 12.95 3,689,894 -0.06(-0.46%)
Feb 05, 2019 12.94 13.10 12.87 13.01 3,979,884 +0.12(+0.89%)
Feb 04, 2019 12.85 13.11 12.78 12.89 3,591,077 +0.01(+0.11%)
Feb 01, 2019 12.75 12.95 12.68 12.88 3,546,538 +0.14(+1.13%)
Jan 31, 2019 12.65 12.94 12.47 12.73 4,667,539 +0.10(+0.80%)
Jan 30, 2019 12.76 12.77 12.27 12.63 3,258,692 -0.01(-0.09%)
Jan 29, 2019 12.19 12.66 12.15 12.64 4,494,884 +0.33(+2.71%)
Jan 28, 2019 13.00 13.00 12.09 12.31 8,740,707 -0.65(-5.00%)
Jan 25, 2019 12.89 13.03 12.83 12.96 3,425,780 +0.19(+1.49%)
Jan 24, 2019 12.54 12.83 12.54 12.77 5,101,489 +0.27(+2.17%)
Jan 23, 2019 12.46 12.57 12.21 12.50 2,712,462 +0.07(+0.56%)
Jan 22, 2019 12.50 12.62 12.33 12.43 3,460,108 -0.17(-1.37%)
Jan 18, 2019 12.65 12.78 12.45 12.60 4,095,362 +0.08(+0.65%)
Jan 17, 2019 12.05 12.60 12.05 12.52 7,354,043 +0.49(+4.05%)
Jan 16, 2019 11.79 12.12 11.76 12.03 4,205,381 +0.28(+2.37%)
Jan 15, 2019 11.84 11.89 11.47 11.75 2,855,902 +0.03(+0.25%)
Jan 14, 2019 11.39 11.85 11.39 11.72 3,782,699 +0.18(+1.60%)
Jan 11, 2019 11.41 11.72 11.30 11.54 3,093,903 +0.05(+0.44%)
Jan 10, 2019 11.31 11.62 11.31 11.49 2,416,101 +0.01(+0.13%)
Jan 09, 2019 11.35 11.58 11.31 11.47 3,454,079 +0.18(+1.60%)
Jan 08, 2019 10.71 11.48 10.71 11.29 7,715,246 +0.66(+6.19%)
Jan 07, 2019 10.45 10.83 10.27 10.64 5,498,179 +0.50(+4.93%)
Jan 04, 2019 9.930 10.28 9.925 10.14 7,585,269 +0.27(+2.78%)
Jan 03, 2019 10.04 10.10 9.793 9.863 2,924,867 -0.22(-2.17%)
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.