Tempur-Pedic International Inc (NY: TPX )

56.82 +0.59 (+1.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 46.85 46.85 45.09 45.08 1,935,978 -1.81(-3.85%)
Sep 29, 2021 47.30 47.43 46.60 46.88 873,268 -0.07(-0.14%)
Sep 28, 2021 47.59 48.19 46.83 46.95 2,045,792 -1.07(-2.22%)
Sep 27, 2021 47.84 48.68 47.77 48.02 1,501,725 +0.07(+0.14%)
Sep 24, 2021 47.88 48.64 47.48 47.95 1,309,500 -0.14(-0.28%)
Sep 23, 2021 48.35 49.06 47.97 48.09 1,655,048 -0.08(-0.16%)
Sep 22, 2021 47.33 48.45 47.21 48.16 2,780,890 +1.21(+2.59%)
Sep 21, 2021 46.99 47.27 46.22 46.95 2,112,405 +0.69(+1.49%)
Sep 20, 2021 44.96 46.34 44.84 46.26 2,533,326 +0.05(+0.11%)
Sep 17, 2021 46.16 46.49 45.68 46.21 5,623,895 -0.11(-0.23%)
Sep 16, 2021 46.26 47.05 46.22 46.32 1,654,479 -0.11(-0.23%)
Sep 15, 2021 45.92 46.56 45.67 46.43 1,451,982 +0.39(+0.84%)
Sep 14, 2021 46.62 47.02 45.98 46.04 1,798,303 -0.32(-0.69%)
Sep 13, 2021 46.37 46.45 45.14 46.36 2,108,023 +0.50(+1.08%)
Sep 10, 2021 46.36 46.95 45.85 45.86 2,206,013 -0.23(-0.51%)
Sep 09, 2021 44.72 46.52 44.69 46.10 2,832,565 +1.61(+3.62%)
Sep 08, 2021 43.99 44.51 43.56 44.48 2,361,030 +0.22(+0.50%)
Sep 07, 2021 44.58 45.24 44.23 44.26 2,332,455 -0.22(-0.50%)
Sep 03, 2021 44.27 44.74 44.17 44.48 1,771,037 +0.03(+0.07%)
Sep 02, 2021 44.22 44.79 43.68 44.45 1,551,353 +0.23(+0.53%)
Sep 01, 2021 43.53 44.58 43.46 44.22 1,883,426 +0.81(+1.86%)
Aug 31, 2021 43.99 44.13 43.16 43.42 3,564,622 -0.70(-1.59%)
Aug 30, 2021 44.52 44.69 44.10 44.11 1,021,418 -0.02(-0.04%)
Aug 27, 2021 43.29 44.46 43.29 44.13 1,974,754 +0.78(+1.79%)
Aug 26, 2021 43.95 44.09 42.93 43.36 2,048,736 -0.37(-0.84%)
Aug 25, 2021 42.73 44.11 42.60 43.73 1,646,127 +1.15(+2.69%)
Aug 24, 2021 42.02 43.02 41.87 42.58 1,157,632 +0.65(+1.55%)
Aug 23, 2021 41.79 42.19 41.58 41.93 1,006,339 +0.56(+1.36%)
Aug 20, 2021 41.07 41.44 40.84 41.37 1,170,570 +0.17(+0.42%)
Aug 19, 2021 41.04 41.95 40.55 41.19 1,871,169 -0.68(-1.62%)
Aug 18, 2021 41.46 42.47 41.29 41.87 1,394,601 +0.05(+0.12%)
Aug 17, 2021 41.94 42.91 41.23 41.82 2,889,189 -0.71(-1.67%)
Aug 16, 2021 42.25 42.71 41.92 42.53 1,155,480 +0.00(+0.00%)
Aug 13, 2021 42.10 42.55 41.78 42.53 838,626 +0.15(+0.34%)
Aug 12, 2021 42.39 43.50 41.63 42.39 1,768,725 -0.10(-0.23%)
Aug 11, 2021 41.57 42.52 41.11 42.48 1,097,389 +1.00(+2.41%)
Aug 10, 2021 41.86 42.10 41.39 41.48 1,170,901 +0.12(+0.28%)
Aug 09, 2021 41.00 41.75 40.77 41.37 1,109,268 +0.41(+0.99%)
Aug 06, 2021 41.65 42.18 40.93 40.96 1,407,886 -0.50(-1.22%)
Aug 05, 2021 41.45 42.07 40.72 41.46 1,075,821 +0.43(+1.04%)
Aug 04, 2021 41.19 41.56 40.49 41.04 1,855,345 -0.26(-0.63%)
Aug 03, 2021 41.30 41.63 40.42 41.30 1,656,621 +0.01(+0.02%)
Aug 02, 2021 41.48 42.63 41.12 41.29 2,463,290 -0.65(-1.55%)
Jul 30, 2021 42.16 42.16 41.20 41.94 2,547,053 -0.16(-0.39%)
Jul 29, 2021 38.24 42.64 37.99 42.10 7,294,363 +5.62(+15.41%)
Jul 28, 2021 36.98 37.40 35.96 36.48 2,748,873 -0.59(-1.59%)
Jul 27, 2021 38.26 38.40 36.36 37.07 3,141,455 -1.60(-4.14%)
Jul 26, 2021 38.50 38.92 38.41 38.67 997,601 +0.08(+0.20%)
Jul 23, 2021 38.50 39.05 38.29 38.59 885,409 +0.39(+1.01%)
Jul 22, 2021 39.25 39.25 38.12 38.21 903,468 -0.95(-2.43%)
Jul 21, 2021 38.32 39.20 38.29 39.16 1,235,562 +0.84(+2.20%)
Jul 20, 2021 36.80 38.51 36.55 38.31 1,142,573 +1.56(+4.25%)
Jul 19, 2021 36.44 37.24 36.22 36.75 1,031,872 -0.64(-1.71%)
Jul 16, 2021 37.92 38.29 37.32 37.39 765,764 -0.44(-1.15%)
Jul 15, 2021 38.02 38.17 37.47 37.83 1,132,745 -0.43(-1.11%)
Jul 14, 2021 38.67 39.02 38.18 38.25 1,088,681 -0.19(-0.50%)
Jul 13, 2021 39.15 39.27 38.43 38.45 939,757 -1.00(-2.53%)
Jul 12, 2021 38.91 39.60 38.56 39.45 1,376,189 +0.38(+0.97%)
Jul 09, 2021 38.43 39.20 38.43 39.07 1,285,071 +1.04(+2.73%)
Jul 08, 2021 37.88 38.56 36.63 38.03 1,879,851 -1.27(-3.23%)
Jul 07, 2021 39.42 39.95 39.03 39.30 1,187,474 -0.04(-0.10%)
Jul 06, 2021 41.14 41.29 38.57 39.34 2,861,976 -1.60(-3.91%)
Jul 02, 2021 40.47 41.12 39.84 40.94 3,417,818 +0.70(+1.73%)
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.