Tempur-Pedic International Inc (NY: TPX )

56.78 +0.55 (+0.98%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 32.56 32.98 31.60 32.32 2,447,942 +0.00(+0.00%)
Feb 25, 2021 33.21 33.73 32.08 32.32 2,525,537 -0.73(-2.20%)
Feb 24, 2021 32.43 33.48 32.14 33.05 2,432,249 +0.44(+1.33%)
Feb 23, 2021 31.37 32.77 30.95 32.61 3,486,866 +0.58(+1.81%)
Feb 22, 2021 31.98 32.72 31.69 32.03 2,850,820 -0.31(-0.96%)
Feb 19, 2021 31.28 32.35 31.14 32.34 3,247,879 +1.44(+4.65%)
Feb 18, 2021 31.14 31.36 30.17 30.90 2,852,778 +0.77(+2.56%)
Feb 17, 2021 30.21 30.87 29.94 30.13 2,111,882 -0.40(-1.30%)
Feb 16, 2021 31.19 31.49 29.95 30.53 3,299,004 -0.86(-2.74%)
Feb 12, 2021 31.21 31.86 30.40 31.39 2,178,338 +0.32(+1.03%)
Feb 11, 2021 32.78 32.92 30.32 31.07 6,920,251 +2.70(+9.53%)
Feb 10, 2021 28.32 28.85 28.02 28.37 2,539,001 +0.02(+0.07%)
Feb 09, 2021 28.48 28.62 28.00 28.35 1,534,442 -0.03(-0.10%)
Feb 08, 2021 27.66 28.40 27.54 28.37 2,887,585 +0.94(+3.41%)
Feb 05, 2021 27.84 27.97 27.30 27.44 1,127,233 -0.20(-0.73%)
Feb 04, 2021 27.08 27.79 27.07 27.64 1,284,095 +0.58(+2.14%)
Feb 03, 2021 27.54 27.63 26.35 27.06 1,791,588 -0.31(-1.13%)
Feb 02, 2021 26.78 27.45 26.36 27.37 1,743,022 +0.97(+3.66%)
Feb 01, 2021 25.72 26.48 25.61 26.41 2,368,048 +0.92(+3.60%)
Jan 29, 2021 26.14 26.18 25.24 25.49 2,300,248 -0.74(-2.83%)
Jan 28, 2021 25.83 26.49 25.62 26.23 3,062,326 +0.30(+1.15%)
Jan 27, 2021 25.37 26.70 24.99 25.93 3,137,446 -0.97(-3.59%)
Jan 26, 2021 27.58 27.69 26.77 26.90 1,969,358 -0.54(-1.97%)
Jan 25, 2021 28.00 28.81 27.23 27.44 2,753,194 -0.41(-1.46%)
Jan 22, 2021 27.52 27.89 27.26 27.84 1,112,318 +0.20(+0.73%)
Jan 21, 2021 28.08 28.42 27.62 27.64 1,255,832 -0.12(-0.42%)
Jan 20, 2021 27.54 28.16 27.42 27.76 1,435,048 +0.35(+1.27%)
Jan 19, 2021 27.95 28.17 27.04 27.41 1,447,923 -0.31(-1.11%)
Jan 15, 2021 27.43 27.96 26.97 27.72 834,938 +0.11(+0.38%)
Jan 14, 2021 27.66 27.96 27.49 27.61 1,282,779 +0.14(+0.53%)
Jan 13, 2021 28.10 28.22 27.44 27.47 1,884,366 -0.65(-2.30%)
Jan 12, 2021 27.45 28.25 27.39 28.11 1,056,085 +0.74(+2.72%)
Jan 11, 2021 26.34 27.82 26.25 27.37 1,529,880 +0.53(+1.98%)
Jan 08, 2021 27.23 27.31 26.48 26.84 1,168,043 -0.14(-0.54%)
Jan 07, 2021 27.03 27.34 26.64 26.98 1,031,497 +0.13(+0.47%)
Jan 06, 2021 25.76 26.97 25.69 26.86 1,800,294 +1.08(+4.19%)
Jan 05, 2021 25.36 25.96 25.30 25.78 1,588,562 +0.23(+0.91%)
Jan 04, 2021 26.14 26.19 25.02 25.55 2,539,077 -0.52(-2.00%)
Dec 31, 2020 26.07 26.07 26.07 869,728 -0.45(-1.71%)
Dec 30, 2020 26.46 26.81 26.28 26.52 869,728 +0.20(+0.77%)
Dec 29, 2020 26.57 26.71 25.88 26.32 1,623,993 -0.25(-0.94%)
Dec 28, 2020 27.56 27.66 26.45 26.57 2,185,141 -0.52(-1.92%)
Dec 24, 2020 26.47 27.15 26.29 27.09 1,145,774 +0.53(+2.00%)
Dec 23, 2020 27.03 27.22 26.47 26.56 1,491,526 -0.26(-0.97%)
Dec 22, 2020 26.82 27.01 26.44 26.82 1,529,803 +0.08(+0.29%)
Dec 21, 2020 25.91 26.96 25.77 26.74 2,669,679 +0.24(+0.91%)
Dec 18, 2020 26.95 27.09 26.30 26.50 3,595,071 +0.10(+0.37%)
Dec 17, 2020 26.30 26.47 26.02 26.41 1,577,424 +0.25(+0.96%)
Dec 16, 2020 26.65 26.98 25.96 26.15 1,690,799 -0.23(-0.88%)
Dec 15, 2020 25.56 26.47 25.28 26.39 2,348,989 +0.98(+3.84%)
Dec 14, 2020 25.73 26.24 25.13 25.41 2,140,328 -0.03(-0.11%)
Dec 11, 2020 24.59 25.63 24.52 25.44 2,682,035 +0.73(+2.97%)
Dec 10, 2020 23.84 24.79 23.45 24.71 2,606,711 +0.86(+3.60%)
Dec 09, 2020 24.24 24.62 23.63 23.85 3,119,248 +0.11(+0.45%)
Dec 08, 2020 24.08 24.27 23.47 23.74 1,844,041 -0.69(-2.81%)
Dec 07, 2020 24.28 24.46 23.87 24.43 1,977,997 +0.11(+0.44%)
Dec 04, 2020 24.59 24.75 24.27 24.32 1,289,332 -0.10(-0.40%)
Dec 03, 2020 23.61 24.70 23.61 24.42 1,569,403 +0.84(+3.56%)
Dec 02, 2020 24.23 24.30 23.42 23.58 2,673,788 -0.67(-2.75%)
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.