Tempur-Pedic International Inc (NY: TPX )

53.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 17.73 18.59 17.72 18.54 5,264,468 +0.88(+4.96%)
Sep 27, 2019 18.17 18.25 17.61 17.66 3,086,355 -0.39(-2.18%)
Sep 26, 2019 18.15 18.18 17.86 18.06 1,683,908 -0.17(-0.92%)
Sep 25, 2019 17.96 18.34 17.73 18.23 2,477,599 +0.30(+1.67%)
Sep 24, 2019 18.35 18.46 17.87 17.93 2,973,490 -0.35(-1.93%)
Sep 23, 2019 18.10 18.47 18.01 18.28 2,291,698 +0.08(+0.44%)
Sep 20, 2019 18.64 18.83 18.05 18.20 4,019,091 -0.45(-2.40%)
Sep 19, 2019 18.66 19.12 18.61 18.65 2,754,455 +0.01(+0.08%)
Sep 18, 2019 18.72 18.89 18.33 18.63 2,328,453 -0.09(-0.50%)
Sep 17, 2019 18.59 18.80 18.41 18.72 1,930,075 +0.05(+0.27%)
Sep 16, 2019 18.74 19.12 18.64 18.67 2,944,013 -0.18(-0.93%)
Sep 13, 2019 18.97 19.19 18.77 18.85 2,711,179 +0.06(+0.35%)
Sep 12, 2019 18.90 19.02 18.50 18.78 2,563,415 -0.08(-0.45%)
Sep 11, 2019 18.19 18.90 18.13 18.87 3,904,364 +0.92(+5.14%)
Sep 10, 2019 17.84 18.24 17.54 17.95 2,549,237 -0.05(-0.27%)
Sep 09, 2019 18.32 18.52 17.97 17.99 2,722,388 -0.25(-1.38%)
Sep 06, 2019 18.27 18.42 18.09 18.25 2,515,055 +0.01(+0.08%)
Sep 05, 2019 18.19 18.26 18.03 18.23 3,090,823 +0.36(+2.00%)
Sep 04, 2019 17.87 18.04 17.47 17.87 2,519,169 +0.10(+0.57%)
Sep 03, 2019 18.30 18.50 17.71 17.77 2,911,371 -0.75(-4.03%)
Aug 30, 2019 18.60 18.71 18.38 18.52 1,271,268 -0.01(-0.05%)
Aug 29, 2019 18.63 18.77 18.50 18.53 1,636,501 +0.06(+0.35%)
Aug 28, 2019 17.93 18.50 17.79 18.47 1,653,361 +0.47(+2.60%)
Aug 27, 2019 18.26 18.36 17.95 18.00 2,603,465 -0.14(-0.77%)
Aug 26, 2019 18.26 18.32 17.90 18.14 1,948,526 +0.12(+0.65%)
Aug 23, 2019 18.62 18.77 17.94 18.02 2,845,260 -0.79(-4.19%)
Aug 22, 2019 18.63 18.92 18.41 18.81 2,429,076 +0.19(+1.03%)
Aug 21, 2019 18.24 18.66 18.24 18.61 1,646,686 +0.56(+3.11%)
Aug 20, 2019 18.01 18.18 17.94 18.05 1,878,591 -0.09(-0.48%)
Aug 19, 2019 18.17 18.27 18.06 18.14 3,021,451 +0.21(+1.15%)
Aug 16, 2019 17.99 18.05 17.79 17.93 5,696,766 +0.16(+0.89%)
Aug 15, 2019 18.18 18.28 17.72 17.77 3,217,633 -0.32(-1.79%)
Aug 14, 2019 18.62 18.62 18.00 18.10 2,413,953 -0.95(-4.99%)
Aug 13, 2019 18.39 19.14 18.36 19.05 2,735,059 +0.65(+3.52%)
Aug 12, 2019 19.01 19.06 18.40 18.40 1,861,253 -0.71(-3.71%)
Aug 09, 2019 19.01 19.21 18.76 19.11 3,594,779 +0.07(+0.35%)
Aug 08, 2019 18.66 19.07 18.59 19.04 3,523,850 +0.49(+2.65%)
Aug 07, 2019 18.05 18.62 18.05 18.55 2,899,008 +0.31(+1.70%)
Aug 06, 2019 17.94 18.31 17.88 18.24 2,733,877 +0.40(+2.25%)
Aug 05, 2019 18.35 18.38 17.41 17.84 4,508,102 -0.93(-4.98%)
Aug 02, 2019 18.78 18.89 18.56 18.77 3,419,475 -0.07(-0.38%)
Aug 01, 2019 19.27 19.62 18.76 18.84 4,312,619 -0.42(-2.18%)
Jul 31, 2019 19.41 19.66 19.15 19.27 3,271,969 -0.08(-0.42%)
Jul 30, 2019 19.40 19.55 19.20 19.35 3,122,711 -0.22(-1.13%)
Jul 29, 2019 19.33 19.64 19.23 19.57 2,586,829 +0.14(+0.74%)
Jul 26, 2019 19.20 19.54 19.11 19.42 4,470,052 +0.33(+1.74%)
Jul 25, 2019 19.00 19.33 18.51 19.09 8,291,003 +0.42(+2.22%)
Jul 24, 2019 18.36 18.73 18.36 18.68 5,361,730 +0.13(+0.69%)
Jul 23, 2019 18.47 18.64 18.14 18.55 2,699,799 +0.16(+0.87%)
Jul 22, 2019 18.57 18.67 18.35 18.39 1,721,513 -0.16(-0.84%)
Jul 19, 2019 18.75 18.87 18.52 18.54 2,629,981 -0.05(-0.27%)
Jul 18, 2019 18.46 18.66 18.31 18.60 4,108,550 +0.13(+0.69%)
Jul 17, 2019 18.57 18.61 18.35 18.47 3,385,214 -0.02(-0.10%)
Jul 16, 2019 18.26 18.50 18.26 18.49 3,444,917 +0.17(+0.92%)
Jul 15, 2019 18.61 18.70 18.15 18.32 3,069,512 -0.36(-1.92%)
Jul 12, 2019 18.47 18.73 18.45 18.68 2,683,696 +0.26(+1.40%)
Jul 11, 2019 18.23 18.45 18.05 18.42 3,732,649 +0.24(+1.32%)
Jul 10, 2019 18.21 18.41 18.00 18.18 3,441,319 +0.08(+0.46%)
Jul 09, 2019 17.98 18.14 17.87 18.10 2,075,199 +0.09(+0.52%)
Jul 08, 2019 17.94 18.18 17.90 18.00 2,115,290 +0.00(+0.03%)
Jul 05, 2019 17.90 18.05 17.76 18.00 1,611,883 -0.06(-0.31%)
Jul 03, 2019 18.02 18.10 17.90 18.05 1,055,989 +0.11(+0.63%)
Jul 02, 2019 17.92 18.01 17.74 17.94 2,381,215 -0.04(-0.24%)
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.