Tempur-Pedic International Inc (NY: TPX )

53.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 15.50 15.76 15.23 15.70 3,669,411 +0.24(+1.52%)
Oct 30, 2017 15.68 15.74 15.27 15.46 3,947,379 -0.20(-1.27%)
Oct 27, 2017 15.99 16.03 15.58 15.66 3,381,845 -0.28(-1.76%)
Oct 26, 2017 16.24 16.32 15.93 15.94 2,888,136 -0.30(-1.83%)
Oct 25, 2017 16.18 16.34 15.98 16.24 3,741,412 +0.10(+0.64%)
Oct 24, 2017 15.94 16.26 15.71 16.14 5,684,825 +0.32(+2.00%)
Oct 23, 2017 16.26 16.31 15.76 15.82 2,790,855 -0.34(-2.11%)
Oct 20, 2017 16.15 16.31 16.07 16.16 6,321,095 +0.13(+0.79%)
Oct 19, 2017 15.86 16.17 15.81 16.03 3,731,918 +0.15(+0.97%)
Oct 18, 2017 15.79 16.20 15.45 15.88 7,332,689 +0.20(+1.30%)
Oct 17, 2017 15.75 15.75 15.54 15.68 2,854,136 +0.01(+0.08%)
Oct 16, 2017 15.56 15.79 15.40 15.66 2,443,384 +0.12(+0.74%)
Oct 13, 2017 15.51 15.63 15.22 15.55 2,075,755 +0.17(+1.09%)
Oct 12, 2017 15.57 15.62 14.87 15.38 4,598,769 -0.31(-2.00%)
Oct 11, 2017 15.60 15.73 15.60 15.70 1,496,874 +0.07(+0.48%)
Oct 10, 2017 15.67 15.79 15.56 15.62 1,429,912 -0.01(-0.05%)
Oct 09, 2017 15.64 15.73 15.51 15.63 1,610,324 +0.02(+0.11%)
Oct 06, 2017 15.75 15.83 15.53 15.61 2,346,782 -0.19(-1.19%)
Oct 05, 2017 15.94 16.07 15.78 15.80 1,926,440 -0.13(-0.84%)
Oct 04, 2017 15.87 16.01 15.81 15.93 2,029,659 +0.11(+0.68%)
Oct 03, 2017 15.74 15.99 15.52 15.83 3,141,307 +0.20(+1.31%)
Oct 02, 2017 15.51 15.72 15.39 15.62 3,230,181 +0.13(+0.82%)
Sep 29, 2017 15.37 15.97 15.37 15.49 4,407,014 +0.19(+1.21%)
Sep 28, 2017 15.11 15.33 15.07 15.31 2,602,543 +0.29(+1.90%)
Sep 27, 2017 14.90 15.17 14.78 15.02 3,530,852 +0.22(+1.48%)
Sep 26, 2017 14.79 15.09 14.77 14.81 2,346,224 +0.05(+0.33%)
Sep 25, 2017 15.31 15.35 14.66 14.76 4,828,697 -0.55(-3.62%)
Sep 22, 2017 15.11 15.36 15.07 15.31 1,725,049 +0.21(+1.42%)
Sep 21, 2017 15.11 15.17 15.01 15.10 1,702,559 +0.06(+0.38%)
Sep 20, 2017 14.92 15.12 14.81 15.04 1,975,289 +0.18(+1.23%)
Sep 19, 2017 14.98 14.98 14.69 14.86 2,554,623 -0.00(-0.03%)
Sep 18, 2017 14.58 15.09 14.58 14.86 3,331,455 +0.31(+2.13%)
Sep 15, 2017 14.49 14.59 14.36 14.55 5,214,135 +0.05(+0.35%)
Sep 14, 2017 14.88 14.88 14.36 14.50 3,603,940 -0.30(-2.03%)
Sep 13, 2017 14.85 14.90 14.69 14.80 5,020,823 -0.07(-0.48%)
Sep 12, 2017 14.57 15.19 14.54 14.87 6,049,410 +0.41(+2.82%)
Sep 11, 2017 15.11 15.11 14.39 14.47 6,890,940 -0.51(-3.43%)
Sep 08, 2017 14.59 15.03 14.34 14.98 6,627,987 +0.36(+2.48%)
Sep 07, 2017 14.74 14.84 14.34 14.62 4,170,886 +0.02(+0.12%)
Sep 06, 2017 14.71 14.90 14.50 14.60 3,816,103 -0.07(-0.51%)
Sep 05, 2017 14.83 14.85 14.53 14.68 2,400,557 -0.24(-1.59%)
Sep 01, 2017 14.87 15.03 14.86 14.91 2,156,667 +0.05(+0.32%)
Aug 31, 2017 14.76 14.97 14.76 14.87 2,964,713 +0.14(+0.93%)
Aug 30, 2017 14.56 14.78 14.56 14.73 3,257,185 +0.25(+1.76%)
Aug 29, 2017 14.34 14.49 14.19 14.47 2,458,300 +0.03(+0.23%)
Aug 28, 2017 14.73 14.73 14.35 14.44 2,359,799 -0.27(-1.84%)
Aug 25, 2017 14.70 14.82 14.62 14.71 2,319,782 +0.09(+0.59%)
Aug 24, 2017 14.69 14.70 14.47 14.63 2,991,709 +0.05(+0.35%)
Aug 23, 2017 14.70 14.70 14.49 14.57 3,665,888 -0.25(-1.72%)
Aug 22, 2017 15.13 15.35 14.81 14.83 4,154,355 +0.06(+0.39%)
Aug 21, 2017 14.71 14.83 14.63 14.77 3,331,605 +0.06(+0.39%)
Aug 18, 2017 14.62 14.82 14.55 14.71 2,713,078 +0.05(+0.34%)
Aug 17, 2017 14.74 14.80 14.58 14.66 2,948,419 -0.12(-0.78%)
Aug 16, 2017 14.76 14.85 14.69 14.78 1,946,286 +0.05(+0.31%)
Aug 15, 2017 15.03 15.03 14.59 14.73 2,948,981 -0.15(-0.98%)
Aug 14, 2017 14.80 15.12 14.80 14.88 4,624,028 +0.44(+3.03%)
Aug 11, 2017 14.10 14.51 14.05 14.44 2,026,477 +0.22(+1.55%)
Aug 10, 2017 14.38 14.46 14.08 14.22 2,632,050 -0.30(-2.03%)
Aug 09, 2017 14.50 14.68 14.27 14.52 2,324,296 -0.04(-0.28%)
Aug 08, 2017 14.41 14.87 14.33 14.56 3,435,503 +0.25(+1.78%)
Aug 07, 2017 14.29 14.54 14.15 14.30 2,477,525 +0.06(+0.40%)
Aug 04, 2017 14.05 14.32 13.99 14.25 2,036,267 +0.23(+1.61%)
Aug 03, 2017 14.12 14.24 13.94 14.02 2,428,231 -0.15(-1.07%)
Aug 02, 2017 14.37 14.45 14.12 14.17 2,627,773 -0.18(-1.22%)
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.