Tempur-Pedic International Inc (NY: TPX )

52.97 +0.10 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 16.44 16.47 16.14 16.29 4,677,490 -0.04(-0.22%)
Jun 29, 2011 16.27 16.58 16.19 16.32 5,706,289 +0.18(+1.09%)
Jun 28, 2011 15.91 16.18 15.79 16.15 3,548,900 +0.36(+2.30%)
Jun 27, 2011 15.67 15.86 15.53 15.79 3,870,648 +0.08(+0.52%)
Jun 24, 2011 15.89 16.05 15.51 15.70 4,901,238 -0.18(-1.15%)
Jun 23, 2011 15.35 15.91 15.13 15.89 7,726,169 +0.35(+2.24%)
Jun 22, 2011 15.63 15.82 15.45 15.54 5,622,243 -0.06(-0.35%)
Jun 21, 2011 15.27 15.77 15.27 15.59 6,652,716 +0.35(+2.28%)
Jun 20, 2011 15.16 15.28 15.09 15.24 7,202,397 +0.61(+4.15%)
Jun 17, 2011 14.44 14.75 14.26 14.64 6,202,929 +0.41(+2.89%)
Jun 16, 2011 14.30 14.50 14.05 14.23 5,028,261 -0.09(-0.65%)
Jun 15, 2011 14.53 14.76 14.32 14.32 7,325,376 -0.34(-2.31%)
Jun 14, 2011 14.09 14.69 14.09 14.66 5,119,698 +0.78(+5.62%)
Jun 13, 2011 14.00 14.45 13.76 13.88 6,247,796 -0.13(-0.93%)
Jun 10, 2011 14.32 14.52 13.94 14.01 6,625,500 -0.45(-3.12%)
Jun 09, 2011 13.33 14.64 13.31 14.46 12,174,294 +1.20(+9.08%)
Jun 08, 2011 13.81 13.84 13.22 13.26 8,376,898 -0.59(-4.25%)
Jun 07, 2011 13.85 14.13 13.65 13.84 4,634,959 -0.04(-0.31%)
Jun 06, 2011 14.37 14.44 13.87 13.89 7,274,534 -0.48(-3.36%)
Jun 03, 2011 14.63 14.73 14.27 14.37 9,204,943 -0.81(-5.36%)
May 24, 2011 15.12 15.26 15.08 15.18 2,702,226 +0.13(+0.86%)
May 23, 2011 15.12 15.13 14.93 15.06 3,759,990 -0.33(-2.12%)
May 20, 2011 15.63 15.66 15.26 15.38 2,387,878 -0.31(-1.99%)
May 19, 2011 15.66 15.93 15.55 15.69 5,057,255 +0.15(+0.97%)
May 18, 2011 15.19 15.69 15.17 15.54 3,339,788 +0.38(+2.52%)
May 17, 2011 15.01 15.22 14.92 15.16 2,881,628 +0.15(+0.99%)
May 16, 2011 15.22 15.37 14.96 15.01 3,975,086 -0.37(-2.44%)
May 13, 2011 15.41 15.54 15.36 15.39 3,380,492 +0.00(+0.03%)
May 12, 2011 15.03 15.42 14.90 15.38 3,715,677 +0.27(+1.76%)
May 11, 2011 15.35 15.42 14.91 15.12 3,990,342 -0.23(-1.50%)
May 10, 2011 15.04 15.42 15.00 15.35 3,864,061 +0.32(+2.14%)
May 09, 2011 14.80 15.24 14.79 15.02 5,371,424 +0.19(+1.30%)
May 06, 2011 14.74 15.05 14.68 14.83 3,338,606 +0.21(+1.41%)
May 05, 2011 14.12 14.82 14.03 14.63 7,322,682 +0.41(+2.89%)
May 04, 2011 14.54 14.61 14.12 14.21 4,898,985 -0.31(-2.17%)
May 03, 2011 14.79 14.90 14.28 14.53 5,841,331 -0.26(-1.75%)
May 02, 2011 14.79 14.81 14.76 14.79 3,233,248 -0.29(-1.91%)
Apr 29, 2011 15.01 15.16 14.91 15.08 2,574,142 +0.03(+0.22%)
Apr 28, 2011 14.86 15.11 14.80 15.04 2,612,259 +0.18(+1.20%)
Apr 27, 2011 14.88 14.90 14.67 14.87 3,927,812 +0.04(+0.29%)
Apr 26, 2011 14.69 14.88 14.57 14.82 3,186,349 +0.15(+1.05%)
Apr 25, 2011 14.89 14.92 14.59 14.67 4,875,363 -0.16(-1.05%)
Apr 21, 2011 14.55 14.84 14.29 14.82 5,677,349 +0.42(+2.88%)
Apr 20, 2011 14.33 14.56 14.23 14.41 6,064,721 +0.33(+2.34%)
Apr 19, 2011 13.99 14.09 13.85 14.08 4,081,888 +0.12(+0.90%)
Apr 18, 2011 13.79 13.96 13.62 13.96 5,590,105 +0.07(+0.54%)
Apr 15, 2011 13.97 13.98 13.73 13.88 3,742,918 -0.04(-0.31%)
Apr 14, 2011 13.94 14.21 13.76 13.92 7,655,506 -0.12(-0.84%)
Apr 13, 2011 13.93 14.10 13.77 14.04 5,963,790 +0.16(+1.12%)
Apr 12, 2011 13.44 13.90 13.33 13.89 6,528,953 +0.38(+2.83%)
Apr 11, 2011 13.98 14.06 13.38 13.50 9,863,304 -0.23(-1.64%)
Apr 08, 2011 13.79 14.40 13.57 13.73 38,384,132 +1.48(+12.12%)
Apr 07, 2011 12.36 12.41 12.14 12.25 3,483,317 -0.08(-0.68%)
Apr 06, 2011 12.65 12.70 12.26 12.33 3,527,293 -0.22(-1.76%)
Apr 05, 2011 12.48 12.63 12.41 12.55 2,957,346 +0.02(+0.19%)
Apr 04, 2011 12.44 12.56 12.23 12.53 4,146,834 +0.12(+0.95%)
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.