Tempur-Pedic International Inc (NY: TPX )

46.11 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 38.90 39.49 38.57 39.23 1,149,033 +0.73(+1.90%)
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%)
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.