Tempur-Pedic International Inc (NY: TPX )

48.33 USD -1.11 (-2.25%)
Streaming Delayed Price Updated: 12:58 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 19.36 19.48 19.14 19.28 1,221,200 -0.01(-0.05%)
Aug 29, 2019 19.39 19.54 19.26 19.29 1,572,048 +0.07(+0.35%)
Aug 28, 2019 18.67 19.26 18.51 19.22 1,588,244 +0.49(+2.60%)
Aug 27, 2019 19.01 19.11 18.69 18.74 2,500,928 -0.14(-0.77%)
Aug 26, 2019 19.01 19.08 18.63 18.88 1,871,784 +0.12(+0.65%)
Aug 23, 2019 19.39 19.54 18.68 18.76 2,733,200 -0.82(-4.19%)
Aug 22, 2019 19.40 19.70 19.16 19.58 2,333,408 +0.20(+1.03%)
Aug 21, 2019 18.99 19.42 18.99 19.38 1,581,832 +0.59(+3.11%)
Aug 20, 2019 18.75 18.93 18.67 18.79 1,804,604 -0.09(-0.48%)
Aug 19, 2019 18.92 19.02 18.80 18.88 2,902,452 +0.21(+1.15%)
Aug 16, 2019 18.73 18.79 18.51 18.67 5,472,400 +0.16(+0.89%)
Aug 15, 2019 18.93 19.03 18.45 18.50 3,090,908 -0.34(-1.79%)
Aug 14, 2019 19.39 19.39 18.74 18.84 2,318,880 -0.99(-4.99%)
Aug 13, 2019 19.14 19.92 19.11 19.83 2,627,340 +0.67(+3.52%)
Aug 12, 2019 19.79 19.84 19.16 19.16 1,787,948 -0.74(-3.71%)
Aug 09, 2019 19.79 20.00 19.53 19.89 3,453,200 +0.07(+0.35%)
Aug 08, 2019 19.43 19.85 19.35 19.82 3,385,064 +0.51(+2.65%)
Aug 07, 2019 18.79 19.39 18.79 19.31 2,784,832 +0.32(+1.70%)
Aug 06, 2019 18.67 19.06 18.61 18.99 2,626,204 +0.42(+2.25%)
Aug 05, 2019 19.10 19.14 18.12 18.57 4,330,552 -0.97(-4.98%)
Aug 02, 2019 19.55 19.66 19.32 19.54 3,284,800 -0.07(-0.38%)
Aug 01, 2019 20.05 20.42 19.53 19.62 4,142,768 -0.44(-2.18%)
Jul 31, 2019 20.21 20.46 19.94 20.05 3,143,104 -0.08(-0.42%)
Jul 30, 2019 20.20 20.35 19.99 20.14 2,999,724 -0.23(-1.13%)
Jul 29, 2019 20.12 20.45 20.01 20.37 2,484,948 +0.15(+0.74%)
Jul 26, 2019 19.99 20.34 19.89 20.22 4,294,000 +0.34(+1.74%)
Jul 25, 2019 19.77 20.12 19.27 19.88 7,964,464 +0.43(+2.22%)
Jul 24, 2019 19.11 19.50 19.11 19.44 5,150,560 +0.13(+0.69%)
Jul 23, 2019 19.23 19.40 18.88 19.31 2,593,468 +0.17(+0.88%)
Jul 22, 2019 19.33 19.43 19.10 19.14 1,653,712 -0.16(-0.84%)
Jul 19, 2019 19.52 19.65 19.28 19.30 2,526,400 -0.05(-0.27%)
Jul 18, 2019 19.21 19.42 19.06 19.36 3,946,736 +0.13(+0.69%)
Jul 17, 2019 19.33 19.38 19.10 19.23 3,251,888 -0.02(-0.10%)
Jul 16, 2019 19.01 19.26 19.01 19.25 3,309,240 +0.18(+0.92%)
Jul 15, 2019 19.38 19.46 18.90 19.07 2,948,620 -0.37(-1.92%)
Jul 12, 2019 19.23 19.50 19.21 19.44 2,578,000 +0.27(+1.40%)
Jul 11, 2019 18.98 19.21 18.79 19.17 3,585,640 +0.25(+1.32%)
Jul 10, 2019 18.95 19.17 18.74 18.92 3,305,784 +0.09(+0.46%)
Jul 09, 2019 18.72 18.88 18.60 18.84 1,993,468 +0.10(+0.52%)
Jul 08, 2019 18.67 18.92 18.63 18.74 2,031,980 +0.00(+0.03%)
Jul 05, 2019 18.64 18.79 18.49 18.74 1,548,400 -0.06(-0.31%)
Jul 03, 2019 18.75 18.84 18.64 18.79 1,014,400 +0.12(+0.63%)
Jul 02, 2019 18.65 18.75 18.47 18.67 2,287,432 -0.05(-0.24%)
Jul 01, 2019 18.68 18.81 18.32 18.72 4,202,720 +0.38(+2.06%)
Jun 28, 2019 18.04 18.42 17.86 18.34 4,826,800 +0.29(+1.58%)
Jun 27, 2019 18.02 18.23 17.91 18.06 2,712,524 +0.08(+0.43%)
Jun 26, 2019 18.06 18.35 17.95 17.98 2,408,856 -0.08(-0.44%)
Jun 25, 2019 18.14 18.35 17.96 18.06 3,703,004 -0.09(-0.47%)
Jun 24, 2019 18.75 18.85 18.02 18.14 4,648,896 -0.48(-2.55%)
Jun 21, 2019 18.27 18.71 17.99 18.62 6,119,200 +0.25(+1.37%)
Jun 20, 2019 18.46 18.68 18.17 18.37 6,856,580 +0.36(+2.03%)
Jun 19, 2019 17.81 18.14 17.69 18.00 5,741,216 +0.40(+2.24%)
Jun 18, 2019 18.50 18.64 17.21 17.61 11,291,344 +0.22(+1.25%)
Jun 17, 2019 17.08 17.49 17.05 17.39 2,891,820 +0.35(+2.07%)
Jun 14, 2019 17.25 17.28 16.96 17.04 1,664,400 -0.12(-0.73%)
Jun 13, 2019 17.21 17.25 17.03 17.16 1,859,928 +0.06(+0.37%)
Jun 12, 2019 16.95 17.26 16.83 17.10 1,889,072 +0.19(+1.11%)
Jun 11, 2019 16.94 17.14 16.78 16.91 1,355,736 +0.10(+0.59%)
Jun 10, 2019 16.88 17.20 16.70 16.81 1,549,968 +0.06(+0.37%)
Jun 07, 2019 16.65 16.86 16.37 16.75 2,810,800 +0.11(+0.65%)
Jun 06, 2019 16.93 17.17 16.48 16.64 2,576,956 -0.35(-2.06%)
Jun 05, 2019 17.22 17.46 16.79 16.99 2,838,312 -0.11(-0.63%)
Jun 04, 2019 16.44 17.14 16.42 17.10 2,938,328 +0.80(+4.94%)
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.