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, 2021 45.29 45.44 44.44 44.70 3,462,165 -0.72(-1.59%)
Aug 30, 2021 45.84 46.01 45.40 45.42 992,060 -0.02(-0.04%)
Aug 27, 2021 44.57 45.78 44.57 45.44 1,917,994 +0.80(+1.79%)
Aug 26, 2021 45.25 45.39 44.20 44.64 1,989,850 -0.38(-0.84%)
Aug 25, 2021 43.99 45.42 43.86 45.02 1,598,813 +1.18(+2.69%)
Aug 24, 2021 43.26 44.29 43.11 43.84 1,124,359 +0.67(+1.55%)
Aug 23, 2021 43.03 43.44 42.81 43.17 977,414 +0.58(+1.36%)
Aug 20, 2021 42.29 42.67 42.05 42.59 1,136,925 +0.18(+0.42%)
Aug 19, 2021 42.25 43.19 41.75 42.41 1,817,387 -0.70(-1.62%)
Aug 18, 2021 42.69 43.73 42.51 43.11 1,354,517 +0.05(+0.12%)
Aug 17, 2021 43.18 44.17 42.45 43.06 2,806,146 -0.73(-1.67%)
Aug 16, 2021 43.50 43.97 43.16 43.79 1,122,269 +0.00(+0.00%)
Aug 13, 2021 43.35 43.81 43.02 43.79 814,522 +0.15(+0.34%)
Aug 12, 2021 43.64 44.79 42.86 43.64 1,717,887 -0.10(-0.23%)
Aug 11, 2021 42.80 43.78 42.33 43.74 1,065,847 +0.94(+2.20%)
Aug 10, 2021 43.19 43.44 42.70 42.80 1,134,855 +0.12(+0.28%)
Aug 09, 2021 42.30 43.08 42.06 42.68 1,075,120 +0.42(+0.99%)
Aug 06, 2021 42.97 43.52 42.23 42.26 1,364,545 -0.52(-1.22%)
Aug 05, 2021 42.77 43.41 42.01 42.78 1,042,702 +0.44(+1.04%)
Aug 04, 2021 42.50 42.88 41.78 42.34 1,798,228 -0.27(-0.63%)
Aug 03, 2021 42.61 42.95 41.70 42.61 1,605,622 +0.01(+0.02%)
Aug 02, 2021 42.80 43.98 42.43 42.60 2,387,458 -0.67(-1.55%)
Jul 30, 2021 43.50 43.50 42.51 43.27 2,468,642 -0.17(-0.39%)
Jul 29, 2021 39.45 43.99 39.20 43.44 7,069,806 +5.80(+15.41%)
Jul 28, 2021 38.15 38.59 37.10 37.64 2,664,249 -0.61(-1.59%)
Jul 27, 2021 39.48 39.62 37.51 38.25 3,044,745 -1.65(-4.14%)
Jul 26, 2021 39.72 40.16 39.63 39.90 966,890 +0.08(+0.20%)
Jul 23, 2021 39.72 40.29 39.51 39.82 858,152 +0.40(+1.01%)
Jul 22, 2021 40.50 40.50 39.33 39.42 875,655 -0.98(-2.43%)
Jul 21, 2021 39.54 40.44 39.51 40.40 1,197,526 +0.87(+2.20%)
Jul 20, 2021 37.97 39.74 37.71 39.53 1,107,399 +1.61(+4.25%)
Jul 19, 2021 37.60 38.42 37.37 37.92 1,000,106 -0.66(-1.71%)
Jul 16, 2021 39.12 39.51 38.51 38.58 742,190 -0.45(-1.15%)
Jul 15, 2021 39.23 39.38 38.66 39.03 1,097,874 -0.44(-1.11%)
Jul 14, 2021 39.90 40.26 39.39 39.47 1,055,166 -0.20(-0.50%)
Jul 13, 2021 40.39 40.52 39.65 39.67 910,827 -1.03(-2.53%)
Jul 12, 2021 40.15 40.85 39.78 40.70 1,333,823 +0.39(+0.97%)
Jul 09, 2021 39.65 40.45 39.65 40.31 1,245,510 +1.07(+2.73%)
Jul 08, 2021 39.08 39.78 37.79 39.24 1,821,980 -1.31(-3.23%)
Jul 07, 2021 40.67 41.22 40.27 40.55 1,150,918 -0.04(-0.10%)
Jul 06, 2021 42.45 42.60 39.79 40.59 2,773,870 -1.65(-3.91%)
Jul 02, 2021 41.76 42.42 41.11 42.24 3,312,601 +0.72(+1.73%)
Jul 01, 2021 39.55 41.83 39.38 41.52 3,204,580 +2.33(+5.95%)
Jun 30, 2021 38.86 39.42 38.56 39.19 1,646,248 +0.33(+0.85%)
Jun 29, 2021 38.40 39.36 38.30 38.86 1,593,487 +0.18(+0.47%)
Jun 28, 2021 38.87 38.87 38.11 38.68 1,596,779 -0.09(-0.23%)
Jun 25, 2021 38.00 38.90 37.88 38.77 2,577,576 +0.85(+2.24%)
Jun 24, 2021 37.75 37.95 37.46 37.92 817,418 +0.48(+1.28%)
Jun 23, 2021 37.58 37.74 37.24 37.44 876,279 -0.18(-0.48%)
Jun 22, 2021 37.76 37.88 37.27 37.62 1,208,455 -0.05(-0.13%)
Jun 21, 2021 37.59 37.98 37.30 37.67 1,228,938 +0.46(+1.24%)
Jun 18, 2021 36.82 37.46 36.50 37.21 4,600,225 -0.08(-0.21%)
Jun 17, 2021 38.00 38.22 36.38 37.29 1,800,587 -0.76(-2.00%)
Jun 16, 2021 38.50 38.69 37.68 38.05 1,653,980 -0.49(-1.27%)
Jun 15, 2021 38.77 38.77 38.15 38.54 1,100,361 -0.28(-0.72%)
Jun 14, 2021 39.52 39.60 38.58 38.82 1,612,469 -0.66(-1.67%)
Jun 11, 2021 38.51 39.52 38.45 39.48 2,155,602 +1.05(+2.73%)
Jun 10, 2021 39.24 39.77 38.18 38.43 2,204,699 -0.53(-1.36%)
Jun 09, 2021 39.29 39.37 38.75 38.96 1,123,160 -0.23(-0.59%)
Jun 08, 2021 39.12 39.34 38.66 39.19 1,550,755 +0.23(+0.59%)
Jun 07, 2021 38.56 39.47 38.55 38.96 1,990,497 +0.40(+1.04%)
Jun 04, 2021 38.04 38.60 37.90 38.56 1,454,906 +0.63(+1.66%)
Jun 03, 2021 38.00 38.25 37.00 37.93 1,551,461 -0.32(-0.84%)
Jun 02, 2021 39.15 39.43 38.17 38.25 1,620,499 -0.98(-2.50%)
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.