Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tempur-Pedic International Inc
(NY:
TPX
)
53.04
+0.53 (+1.01%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2012
7.050
7.132
6.826
6.860
8,989,533
-0.23(-3.26%)
Jul 30, 2012
7.505
7.505
6.978
7.091
13,112,608
-0.46(-6.03%)
Jul 27, 2012
7.279
7.599
7.197
7.546
8,303,483
+0.29(+3.98%)
Jul 26, 2012
7.228
7.303
6.951
7.257
10,120,757
+0.11(+1.58%)
Jul 25, 2012
7.014
7.616
6.978
7.144
35,400,288
+0.62(+9.44%)
Jul 24, 2012
6.513
6.571
6.289
6.527
15,842,340
+0.02(+0.37%)
Jul 23, 2012
6.197
6.551
6.140
6.503
9,333,446
+0.11(+1.77%)
Jul 20, 2012
6.588
6.614
6.303
6.390
8,873,843
-0.25(-3.74%)
Jul 19, 2012
6.366
6.708
6.260
6.638
17,622,438
+0.49(+7.99%)
Jul 18, 2012
6.080
6.205
5.974
6.147
8,904,747
+0.05(+0.87%)
Jul 17, 2012
5.836
6.113
5.738
6.094
9,990,178
-0.00(-0.04%)
Jul 16, 2012
6.188
6.224
6.005
6.096
5,512,647
-0.09(-1.44%)
Jul 13, 2012
5.882
6.318
5.868
6.185
10,089,803
+0.34(+5.81%)
Jul 12, 2012
5.702
5.899
5.627
5.846
7,359,601
+0.11(+1.85%)
Jul 11, 2012
5.661
5.774
5.564
5.740
6,110,585
+0.09(+1.53%)
Jul 10, 2012
5.786
5.839
5.593
5.653
6,328,724
-0.11(-1.92%)
Jul 09, 2012
5.767
5.964
5.689
5.764
11,801,010
-0.07(-1.12%)
Jul 06, 2012
5.622
5.952
5.557
5.829
10,945,514
+0.12(+2.15%)
Jul 05, 2012
5.478
5.747
5.458
5.706
9,067,606
+0.21(+3.81%)
Jul 03, 2012
5.376
5.516
5.340
5.497
3,559,178
+0.12(+2.15%)
Jul 02, 2012
5.615
5.656
5.316
5.381
7,811,238
-0.25(-4.45%)
Jun 29, 2012
5.451
5.709
5.381
5.632
11,536,649
+0.28(+5.27%)
Jun 28, 2012
5.155
5.641
5.155
5.350
16,529,960
+0.11(+2.16%)
Jun 27, 2012
5.112
5.273
5.042
5.237
9,775,834
+0.18(+3.47%)
Jun 26, 2012
5.112
5.184
4.984
5.061
14,120,069
-0.04(-0.85%)
Jun 25, 2012
5.263
5.316
5.092
5.104
9,553,762
-0.20(-3.77%)
Jun 22, 2012
5.273
5.352
5.232
5.304
9,101,011
+0.09(+1.66%)
Jun 21, 2012
5.634
5.658
5.180
5.218
17,579,256
-0.40(-7.16%)
Jun 20, 2012
5.656
5.747
5.580
5.620
10,776,546
-0.05(-0.85%)
Jun 19, 2012
5.711
5.812
5.646
5.668
10,334,129
+0.02(+0.38%)
Jun 18, 2012
5.704
5.704
5.550
5.646
11,345,684
-0.18(-3.02%)
Jun 15, 2012
5.586
5.824
5.581
5.822
25,747,662
+0.23(+4.09%)
Jun 14, 2012
5.559
5.617
5.437
5.593
19,184,172
+0.06(+1.00%)
Jun 13, 2012
5.810
5.884
5.480
5.538
24,581,986
-0.21(-3.64%)
Jun 12, 2012
5.668
5.776
5.526
5.747
17,705,708
+0.11(+1.96%)
Jun 11, 2012
6.101
6.210
5.615
5.636
34,074,500
-0.51(-8.34%)
Jun 08, 2012
5.499
6.188
5.444
6.149
70,825,392
+0.76(+14.07%)
Jun 07, 2012
5.391
5.485
5.068
5.391
78,825,032
+0.00(+0.00%)
Jun 06, 2012
6.431
6.472
5.278
5.391
173,433,808
-5.12(-48.73%)
Jun 05, 2012
10.26
10.57
9.999
10.51
8,728,980
+0.23(+2.27%)
Jun 04, 2012
10.48
10.51
10.01
10.28
11,681,262
-0.11(-1.02%)
Jun 01, 2012
10.87
10.87
10.14
10.39
18,261,202
-0.74(-6.64%)
May 31, 2012
11.39
11.39
10.88
11.13
9,217,241
-0.26(-2.30%)
May 30, 2012
11.69
11.70
11.20
11.39
8,070,500
-0.40(-3.39%)
May 29, 2012
11.93
11.98
11.73
11.79
6,391,642
-0.00(-0.02%)
May 25, 2012
11.61
12.24
11.60
11.79
9,801,116
+0.45(+3.97%)
May 24, 2012
11.58
11.69
11.17
11.34
9,764,251
-0.16(-1.36%)
May 23, 2012
11.65
11.69
11.25
11.50
12,403,205
-0.26(-2.17%)
May 22, 2012
11.62
11.85
11.52
11.75
9,495,923
+0.18(+1.56%)
May 21, 2012
11.18
11.59
11.01
11.57
7,815,649
+0.48(+4.32%)
May 18, 2012
11.17
11.55
11.02
11.09
13,885,092
-0.07(-0.63%)
May 17, 2012
11.89
11.96
11.13
11.16
12,766,352
-0.73(-6.12%)
May 16, 2012
12.44
12.45
11.81
11.89
12,464,694
-0.49(-3.93%)
May 15, 2012
12.28
12.58
12.10
12.38
55,575,312
+0.09(+0.73%)
May 14, 2012
12.59
12.73
12.22
12.29
12,719,221
-0.31(-2.43%)
May 11, 2012
12.36
12.81
12.21
12.59
20,329,306
+0.57(+4.77%)
May 10, 2012
12.62
12.90
11.95
12.02
20,525,908
+0.27(+2.32%)
May 09, 2012
11.29
12.34
11.27
11.75
20,303,402
+0.53(+4.72%)
May 08, 2012
11.55
11.55
10.71
11.22
28,481,004
-0.41(-3.52%)
May 07, 2012
13.38
13.70
10.94
11.63
81,460,104
-2.03(-14.85%)
May 04, 2012
14.02
14.12
13.59
13.65
8,983,191
-0.56(-3.95%)
May 03, 2012
14.68
14.76
14.11
14.22
7,635,263
-0.52(-3.50%)
May 02, 2012
14.16
14.93
14.03
14.73
15,084,937
+0.54(+3.78%)
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
.