Tempur-Pedic International Inc (NY: TPX )

56.82 +0.59 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 2.993 3.012 2.913 2.935 332,282 -0.05(-1.54%)
Aug 30, 2004 2.884 3.039 2.872 2.981 1,053,608 +0.13(+4.66%)
Aug 27, 2004 2.872 2.904 2.848 2.848 1,398,734 -0.05(-1.75%)
Aug 26, 2004 2.896 2.988 2.896 2.899 514,996 +0.00(+0.17%)
Aug 25, 2004 2.896 2.940 2.879 2.894 1,352,330 -0.00(-0.08%)
Aug 24, 2004 3.017 3.029 2.896 2.896 1,341,558 -0.12(-3.85%)
Aug 23, 2004 3.065 3.077 3.012 3.012 407,687 -0.04(-1.19%)
Aug 20, 2004 3.106 3.118 3.029 3.048 325,653 -0.04(-1.33%)
Aug 19, 2004 3.159 3.159 3.077 3.089 3,914,467 -0.07(-2.36%)
Aug 18, 2004 3.174 3.210 3.147 3.164 766,900 -0.00(-0.15%)
Aug 17, 2004 3.164 3.184 3.140 3.169 496,351 +0.02(+0.69%)
Aug 16, 2004 3.126 3.198 3.126 3.147 986,074 +0.01(+0.23%)
Aug 13, 2004 3.109 3.162 3.099 3.140 750,328 +0.01(+0.23%)
Aug 12, 2004 2.957 3.167 2.957 3.133 1,550,374 +0.18(+6.13%)
Aug 11, 2004 2.797 2.954 2.776 2.952 1,176,246 +0.14(+4.98%)
Aug 10, 2004 2.780 2.824 2.778 2.812 533,640 +0.02(+0.78%)
Aug 09, 2004 2.848 2.867 2.776 2.790 664,978 -0.06(-2.03%)
Aug 06, 2004 2.892 2.892 2.715 2.848 930,970 -0.05(-1.83%)
Aug 05, 2004 2.945 2.949 2.892 2.901 1,651,882 -0.04(-1.48%)
Aug 04, 2004 3.005 3.005 2.945 2.945 1,155,116 -0.07(-2.32%)
Aug 03, 2004 3.073 3.073 3.000 3.015 243,618 -0.07(-2.19%)
Aug 02, 2004 3.029 3.101 3.007 3.082 443,733 +0.05(+1.59%)
Jul 30, 2004 2.981 3.041 2.957 3.034 340,568 +0.05(+1.78%)
Jul 29, 2004 2.957 2.988 2.942 2.981 358,384 +0.02(+0.65%)
Jul 28, 2004 2.986 3.003 2.947 2.962 620,232 -0.02(-0.81%)
Jul 27, 2004 3.017 3.022 2.947 2.986 1,327,057 -0.03(-1.04%)
Jul 26, 2004 3.116 3.128 2.993 3.017 479,364 -0.10(-3.10%)
Jul 23, 2004 3.261 3.261 2.986 3.114 3,955,485 -0.17(-5.22%)
Jul 22, 2004 3.348 3.348 3.215 3.285 765,657 -0.04(-1.16%)
Jul 21, 2004 3.331 3.355 3.307 3.324 826,562 +0.00(+0.07%)
Jul 20, 2004 3.374 3.379 3.311 3.321 1,672,183 -0.03(-0.86%)
Jul 19, 2004 3.331 3.381 3.331 3.350 1,680,470 +0.02(+0.58%)
Jul 16, 2004 3.326 3.379 3.324 3.331 2,064,956 +0.03(+0.88%)
Jul 15, 2004 3.198 3.307 3.190 3.302 1,318,356 +0.11(+3.32%)
Jul 14, 2004 3.365 3.365 3.181 3.196 2,312,303 -0.17(-5.02%)
Jul 13, 2004 3.422 3.425 3.343 3.365 2,845,529 -0.06(-1.69%)
Jul 12, 2004 3.451 3.476 3.357 3.422 478,121 -0.04(-1.18%)
Jul 09, 2004 3.543 3.548 3.442 3.464 416,802 -0.06(-1.71%)
Jul 08, 2004 3.560 3.560 3.509 3.524 513,338 +0.00(+0.14%)
Jul 07, 2004 3.560 3.570 3.512 3.519 1,008,862 -0.03(-0.95%)
Jul 06, 2004 3.596 3.608 3.519 3.553 1,808,494 +0.03(+0.75%)
Jul 02, 2004 3.490 3.536 3.476 3.526 995,603 +0.04(+1.11%)
Jul 01, 2004 3.381 3.502 3.381 3.488 2,605,225 +0.11(+3.14%)
Jun 30, 2004 3.355 3.381 3.328 3.381 1,517,643 +0.03(+0.79%)
Jun 29, 2004 3.314 3.379 3.285 3.355 1,078,881 +0.04(+1.24%)
Jun 28, 2004 3.331 3.365 3.287 3.314 885,809 -0.02(-0.51%)
Jun 25, 2004 3.304 3.331 3.239 3.331 7,475,522 +0.02(+0.73%)
Jun 24, 2004 3.355 3.377 3.307 3.307 517,482 -0.05(-1.44%)
Jun 23, 2004 3.321 3.367 3.295 3.355 729,612 +0.04(+1.09%)
Jun 22, 2004 3.304 3.333 3.295 3.319 1,247,923 +0.02(+0.51%)
Jun 21, 2004 3.249 3.324 3.249 3.302 1,840,810 +0.05(+1.63%)
Jun 18, 2004 3.263 3.273 3.215 3.249 1,879,342 -0.01(-0.30%)
Jun 17, 2004 3.270 3.275 3.258 3.258 1,066,866 -0.01(-0.37%)
Jun 16, 2004 3.263 3.283 3.244 3.270 3,143,009 +0.01(+0.37%)
Jun 15, 2004 3.307 3.307 3.217 3.258 2,014,823 -0.05(-1.46%)
Jun 14, 2004 3.379 3.379 3.270 3.307 567,614 -0.08(-2.28%)
Jun 10, 2004 3.319 3.415 3.311 3.384 2,516,147 +0.09(+2.71%)
Jun 09, 2004 3.319 3.355 3.295 3.295 1,042,007 -0.01(-0.22%)
Jun 08, 2004 3.200 3.302 3.200 3.302 1,106,640 +0.10(+3.17%)
Jun 07, 2004 3.266 3.283 3.150 3.200 655,863 -0.04(-1.27%)
Jun 04, 2004 3.198 3.244 3.186 3.241 493,037 +0.04(+1.36%)
Jun 03, 2004 3.270 3.270 3.179 3.198 887,467 -0.08(-2.43%)
Jun 02, 2004 3.234 3.283 3.162 3.278 488,479 +0.04(+1.34%)
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.