Tempur-Pedic International Inc (NY: TPX )

47.58 USD -0.11 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 3.815 4.025 3.800 4.018 8,482,400 +0.20(+5.24%)
Aug 30, 2005 3.783 3.822 3.783 3.817 7,320,000 +0.03(+0.93%)
Aug 29, 2005 3.750 3.822 3.723 3.783 5,619,600 -0.02(-0.59%)
Aug 26, 2005 3.850 3.888 3.785 3.805 6,208,800 -0.04(-1.10%)
Aug 25, 2005 3.940 3.985 3.805 3.848 7,661,600 -0.09(-2.29%)
Aug 24, 2005 4.025 4.070 3.900 3.938 12,360,400 -0.00(-0.06%)
Aug 23, 2005 4.107 4.138 3.845 3.940 13,601,200 -0.17(-4.08%)
Aug 22, 2005 4.175 4.175 4.062 4.107 6,967,200 -0.05(-1.32%)
Aug 19, 2005 4.170 4.225 4.130 4.162 6,067,200 +0.03(+0.85%)
Aug 18, 2005 4.130 4.170 4.103 4.128 3,506,400 -0.00(-0.06%)
Aug 17, 2005 4.155 4.207 4.100 4.130 4,712,400 -0.03(-0.66%)
Aug 16, 2005 4.242 4.272 4.152 4.157 5,805,200 -0.08(-1.83%)
Aug 15, 2005 4.250 4.320 4.175 4.235 6,629,600 +0.02(+0.41%)
Aug 12, 2005 4.272 4.275 4.143 4.218 7,262,000 -0.06(-1.35%)
Aug 11, 2005 4.215 4.275 4.202 4.275 3,618,400 +0.08(+1.79%)
Aug 10, 2005 4.280 4.280 4.180 4.200 9,555,600 -0.10(-2.44%)
Aug 09, 2005 4.418 4.438 4.237 4.305 6,743,200 -0.11(-2.49%)
Aug 08, 2005 4.450 4.500 4.360 4.415 5,667,200 -0.01(-0.23%)
Aug 05, 2005 4.353 4.430 4.312 4.425 7,571,600 +0.06(+1.37%)
Aug 04, 2005 4.518 4.518 4.317 4.365 5,767,200 -0.15(-3.38%)
Aug 03, 2005 4.537 4.550 4.457 4.518 3,939,200 -0.02(-0.44%)
Aug 02, 2005 4.620 4.660 4.505 4.537 13,174,400 +0.02(+0.55%)
Aug 01, 2005 4.065 4.518 4.065 4.513 15,035,600 +0.21(+4.88%)
Jul 29, 2005 4.072 4.375 4.050 4.303 11,518,000 +0.14(+3.36%)
Jul 28, 2005 4.265 4.277 4.157 4.162 14,744,800 -0.10(-2.29%)
Jul 27, 2005 4.250 4.300 4.250 4.260 13,996,800 +0.01(+0.24%)
Jul 26, 2005 4.250 4.287 4.200 4.250 16,936,400 -0.11(-2.47%)
Jul 25, 2005 4.530 4.550 4.308 4.357 26,753,600 -0.13(-2.95%)
Jul 22, 2005 4.850 4.890 4.452 4.490 78,441,600 -1.45(-24.38%)
Jul 21, 2005 5.895 5.968 5.878 5.938 8,955,200 -0.02(-0.29%)
Jul 20, 2005 5.840 5.963 5.812 5.955 7,109,600 +0.12(+2.01%)
Jul 19, 2005 5.607 5.845 5.540 5.838 5,818,800 +0.29(+5.28%)
Jul 18, 2005 5.440 5.545 5.350 5.545 6,041,600 +0.11(+1.98%)
Jul 15, 2005 5.362 5.475 5.360 5.438 2,756,000 +0.07(+1.35%)
Jul 14, 2005 5.550 5.550 5.350 5.365 3,522,000 -0.18(-3.33%)
Jul 13, 2005 5.585 5.662 5.530 5.550 3,883,600 -0.01(-0.18%)
Jul 12, 2005 5.510 5.565 5.405 5.560 2,930,800 +0.02(+0.45%)
Jul 11, 2005 5.378 5.567 5.375 5.535 4,493,600 +0.16(+2.93%)
Jul 08, 2005 5.575 5.585 5.138 5.378 9,057,600 -0.18(-3.20%)
Jul 07, 2005 5.655 5.688 5.520 5.555 3,387,600 -0.10(-1.72%)
Jul 06, 2005 5.600 5.710 5.545 5.652 3,909,600 +0.04(+0.76%)
Jul 05, 2005 5.670 5.670 5.580 5.610 2,408,800 -0.04(-0.80%)
Jul 01, 2005 5.600 5.725 5.584 5.655 3,138,800 +0.11(+1.98%)
Jun 30, 2005 5.785 5.787 5.468 5.545 9,606,400 -0.24(-4.19%)
Jun 29, 2005 5.845 5.872 5.730 5.787 2,333,200 -0.03(-0.43%)
Jun 28, 2005 5.822 5.893 5.750 5.812 3,273,200 +0.01(+0.13%)
Jun 27, 2005 5.775 5.822 5.625 5.805 3,185,600 +0.04(+0.61%)
Jun 24, 2005 5.897 5.930 5.428 5.770 13,496,400 -0.12(-2.12%)
Jun 23, 2005 6.037 6.095 5.888 5.895 2,442,800 -0.12(-2.00%)
Jun 22, 2005 6.075 6.098 5.971 6.015 2,657,200 -0.05(-0.82%)
Jun 21, 2005 6.135 6.178 6.053 6.065 2,518,000 -0.03(-0.57%)
Jun 20, 2005 6.040 6.207 6.040 6.100 2,612,400 +0.08(+1.37%)
Jun 17, 2005 6.175 6.235 6.000 6.018 4,258,000 -0.14(-2.27%)
Jun 16, 2005 6.062 6.162 6.043 6.157 2,998,800 +0.13(+2.20%)
Jun 15, 2005 6.077 6.168 6.000 6.025 6,604,800 -0.07(-1.19%)
Jun 14, 2005 6.060 6.173 6.003 6.098 4,491,200 +0.05(+0.91%)
Jun 13, 2005 5.950 6.250 5.857 6.043 10,819,600 +0.19(+3.25%)
Jun 10, 2005 5.827 5.895 5.785 5.853 2,407,200 +0.01(+0.21%)
Jun 09, 2005 5.850 5.875 5.747 5.840 2,594,000 -0.02(-0.34%)
Jun 08, 2005 5.875 5.923 5.775 5.860 4,442,000 -0.00(-0.09%)
Jun 07, 2005 5.925 5.945 5.840 5.865 4,514,800 -0.04(-0.72%)
Jun 06, 2005 5.848 5.930 5.725 5.907 5,690,400 +0.10(+1.77%)
Jun 03, 2005 5.912 5.938 5.803 5.805 2,507,200 -0.07(-1.15%)
Jun 02, 2005 5.857 5.933 5.855 5.872 4,199,600 +0.02(+0.30%)
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.