Tempur-Pedic International Inc (NY: TPX )

46.35 USD -0.17 (-0.37%)
Streaming Delayed Price Updated: 1:39 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 39.67 40.02 38.23 38.50 1,450,490 -0.95(-2.41%)
May 27, 2021 39.85 40.45 38.90 39.45 3,223,163 +2.60(+7.06%)
May 26, 2021 36.85 37.25 36.67 36.85 1,598,410 +0.19(+0.52%)
May 25, 2021 36.90 37.12 36.60 36.66 2,010,371 -0.05(-0.14%)
May 24, 2021 36.04 37.24 35.86 36.71 2,050,342 +1.02(+2.86%)
May 21, 2021 36.68 36.94 35.65 35.69 2,166,769 -0.76(-2.09%)
May 20, 2021 36.35 36.61 35.78 36.45 1,205,824 +0.17(+0.47%)
May 19, 2021 36.23 36.53 35.57 36.28 1,685,200 -0.66(-1.79%)
May 18, 2021 37.83 38.18 36.91 36.94 2,287,225 -0.60(-1.60%)
May 17, 2021 37.84 37.97 36.93 37.54 1,253,441 -0.35(-0.92%)
May 14, 2021 37.14 38.04 37.04 37.89 1,709,583 +1.14(+3.10%)
May 13, 2021 36.09 37.13 36.04 36.75 1,769,860 +0.83(+2.31%)
May 12, 2021 38.06 38.17 35.82 35.92 2,503,209 -2.50(-6.51%)
May 11, 2021 38.45 38.94 37.60 38.42 2,101,520 -0.78(-1.99%)
May 10, 2021 39.42 40.17 39.07 39.20 1,077,601 -0.15(-0.38%)
May 07, 2021 38.87 39.52 38.44 39.35 1,315,588 +0.67(+1.73%)
May 06, 2021 39.11 39.19 37.97 38.68 1,629,988 -0.36(-0.92%)
May 05, 2021 39.03 39.14 38.27 39.04 1,137,211 +0.39(+1.01%)
May 04, 2021 38.65 38.96 38.10 38.65 1,177,368 -0.33(-0.85%)
May 03, 2021 38.79 39.29 38.51 38.98 2,642,069 +0.84(+2.20%)
Apr 30, 2021 38.56 39.21 38.01 38.14 2,684,200 -0.30(-0.78%)
Apr 29, 2021 38.20 39.93 37.83 38.44 4,080,170 -1.86(-4.62%)
Apr 28, 2021 40.43 41.03 39.79 40.30 2,165,828 -0.34(-0.84%)
Apr 27, 2021 39.90 40.85 39.61 40.64 2,059,327 +0.89(+2.24%)
Apr 26, 2021 40.30 40.63 39.59 39.75 2,024,707 -0.23(-0.58%)
Apr 23, 2021 39.39 40.18 39.20 39.98 1,733,100 +1.02(+2.62%)
Apr 22, 2021 39.00 39.65 38.46 38.96 2,520,955 -0.47(-1.19%)
Apr 21, 2021 38.35 39.51 38.07 39.43 3,007,805 +1.06(+2.76%)
Apr 20, 2021 39.28 39.42 37.81 38.37 1,202,813 -0.63(-1.62%)
Apr 19, 2021 39.40 39.67 38.83 39.00 2,163,439 -0.50(-1.27%)
Apr 16, 2021 39.20 39.66 38.97 39.50 1,571,300 +0.43(+1.10%)
Apr 15, 2021 39.41 39.51 38.65 39.07 1,365,441 +0.09(+0.23%)
Apr 14, 2021 38.68 39.28 38.46 38.98 1,714,711 +0.15(+0.39%)
Apr 13, 2021 38.83 38.94 37.92 38.83 1,602,337 -0.03(-0.08%)
Apr 12, 2021 39.16 39.31 38.34 38.86 1,689,482 -0.07(-0.18%)
Apr 09, 2021 37.80 38.94 37.67 38.93 2,042,100 +1.44(+3.84%)
Apr 08, 2021 37.46 37.63 36.90 37.49 1,265,233 +0.01(+0.03%)
Apr 07, 2021 37.60 37.83 37.19 37.48 1,052,942 -0.14(-0.37%)
Apr 06, 2021 37.65 38.17 37.26 37.62 1,395,614 +0.10(+0.27%)
Apr 05, 2021 37.93 38.28 37.06 37.52 1,203,906 +0.10(+0.27%)
Apr 01, 2021 36.82 37.67 36.60 37.42 1,662,100 +0.86(+2.35%)
Mar 31, 2021 37.11 37.27 36.55 36.56 1,895,455 -0.39(-1.06%)
Mar 30, 2021 36.47 37.09 36.11 36.95 1,663,918 +0.65(+1.79%)
Mar 29, 2021 37.70 38.31 35.65 36.30 2,794,188 -1.67(-4.40%)
Mar 26, 2021 37.64 38.33 37.07 37.97 1,699,700 +0.71(+1.91%)
Mar 25, 2021 36.07 37.44 35.64 37.26 3,201,626 +0.71(+1.94%)
Mar 24, 2021 37.31 37.92 36.49 36.55 1,817,095 -0.26(-0.71%)
Mar 23, 2021 38.37 38.42 36.59 36.81 2,918,429 -2.07(-5.32%)
Mar 22, 2021 39.75 39.99 38.78 38.88 2,902,719 -0.59(-1.49%)
Mar 19, 2021 38.23 39.96 37.87 39.47 3,449,800 +1.23(+3.22%)
Mar 18, 2021 38.99 40.08 38.15 38.24 2,378,270 -0.91(-2.32%)
Mar 17, 2021 38.34 39.56 38.20 39.15 2,563,946 +0.64(+1.66%)
Mar 16, 2021 39.40 39.40 38.08 38.51 2,222,136 -0.64(-1.63%)
Mar 15, 2021 37.98 39.25 37.66 39.15 3,126,125 +1.18(+3.11%)
Mar 12, 2021 37.03 38.15 36.77 37.97 2,256,200 +0.94(+2.54%)
Mar 11, 2021 37.28 37.53 36.80 37.03 2,048,536 +0.28(+0.76%)
Mar 10, 2021 36.53 37.37 36.20 36.75 2,160,356 +0.02(+0.05%)
Mar 09, 2021 37.54 38.07 36.66 36.73 3,264,228 -0.37(-1.00%)
Mar 08, 2021 36.54 37.64 36.25 37.10 2,798,844 +0.97(+2.68%)
Mar 05, 2021 34.55 36.18 33.61 36.13 2,398,300 +1.96(+5.74%)
Mar 04, 2021 35.71 35.83 33.02 34.17 3,630,720 -1.86(-5.16%)
Mar 03, 2021 35.40 36.66 35.25 36.03 3,015,377 +0.86(+2.45%)
Mar 02, 2021 34.83 35.43 34.64 35.17 2,537,196 +0.34(+0.98%)
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.