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 (%)
Apr 30, 2004
3.720
3.802
3.679
3.759
799,080
+0.03(+0.71%)
Apr 29, 2004
3.588
3.732
3.588
3.732
483,019
+0.12(+3.33%)
Apr 28, 2004
3.624
3.636
3.563
3.612
1,201,942
-0.04(-1.12%)
Apr 27, 2004
3.756
3.787
3.650
3.653
408,677
-0.14(-3.62%)
Apr 26, 2004
3.877
3.934
3.756
3.790
1,063,225
-0.07(-1.87%)
Apr 23, 2004
4.257
4.257
3.807
3.862
2,168,813
-0.22(-5.37%)
Apr 22, 2004
3.901
4.117
3.814
4.081
2,067,059
+0.20(+5.28%)
Apr 21, 2004
3.893
3.973
3.874
3.877
1,163,733
+0.02(+0.63%)
Apr 20, 2004
3.780
3.874
3.744
3.852
2,407,208
+0.30(+8.40%)
Apr 19, 2004
3.515
3.559
3.501
3.554
424,044
+0.05(+1.51%)
Apr 16, 2004
3.559
3.563
3.347
3.501
1,167,471
-0.06(-1.62%)
Apr 15, 2004
3.576
3.602
3.527
3.559
120,858
+0.01(+0.20%)
Apr 14, 2004
3.636
3.653
3.515
3.551
687,773
-0.11(-2.96%)
Apr 13, 2004
3.696
3.816
3.629
3.660
237,149
-0.00(-0.13%)
Apr 12, 2004
3.645
3.734
3.568
3.665
610,523
+0.04(+1.13%)
Apr 08, 2004
3.648
3.660
3.578
3.624
137,887
-0.02(-0.46%)
Apr 07, 2004
3.660
3.665
3.616
3.641
259,576
-0.01(-0.20%)
Apr 06, 2004
3.653
3.672
3.629
3.648
215,967
-0.01(-0.20%)
Apr 05, 2004
3.689
3.689
3.616
3.655
600,971
-0.02(-0.46%)
Apr 02, 2004
3.732
3.732
3.636
3.672
442,318
-0.04(-1.04%)
Apr 01, 2004
3.790
3.790
3.503
3.710
513,753
-0.06(-1.47%)
Mar 31, 2004
3.831
3.831
3.756
3.766
377,943
-0.07(-1.70%)
Mar 30, 2004
3.840
3.840
3.824
3.831
117,536
-0.01(-0.25%)
Mar 29, 2004
3.840
3.852
3.825
3.840
299,862
-0.01(-0.25%)
Mar 26, 2004
3.756
3.852
3.756
3.850
240,886
-0.03(-0.68%)
Mar 25, 2004
3.756
3.893
3.756
3.877
752,148
-0.02(-0.62%)
Mar 24, 2004
3.850
3.934
3.850
3.901
532,443
+0.06(+1.69%)
Mar 23, 2004
3.819
3.881
3.799
3.836
337,241
+0.03(+0.82%)
Mar 22, 2004
3.775
3.816
3.706
3.804
385,003
+0.06(+1.61%)
Mar 19, 2004
3.780
3.780
3.744
3.744
103,830
-0.04(-0.96%)
Mar 18, 2004
3.751
3.807
3.732
3.780
174,020
+0.03(+0.77%)
Mar 17, 2004
3.708
3.799
3.660
3.751
297,370
+0.04(+1.17%)
Mar 16, 2004
3.708
3.720
3.660
3.708
304,431
-0.02(-0.52%)
Mar 15, 2004
3.696
3.727
3.672
3.727
163,221
+0.03(+0.85%)
Mar 12, 2004
3.698
3.754
3.638
3.696
1,093,959
+0.01(+0.33%)
Mar 11, 2004
3.925
3.925
3.576
3.684
1,830,740
-0.26(-6.65%)
Mar 10, 2004
3.956
3.973
3.917
3.946
380,019
-0.01(-0.18%)
Mar 09, 2004
3.954
3.973
3.937
3.954
99,677
-0.04(-1.08%)
Mar 08, 2004
4.011
4.040
3.949
3.997
163,637
-0.01(-0.36%)
Mar 05, 2004
4.033
4.035
3.949
4.011
103,830
-0.01(-0.30%)
Mar 04, 2004
4.045
4.057
4.014
4.023
521,229
-0.02(-0.48%)
Mar 03, 2004
4.007
4.057
3.980
4.043
944,027
+0.04(+0.90%)
Mar 02, 2004
4.009
4.028
3.968
4.007
123,766
+0.01(+0.30%)
Mar 01, 2004
3.939
4.026
3.901
3.994
294,463
-0.00(-0.06%)
Feb 27, 2004
3.925
4.002
3.925
3.997
546,148
+0.07(+1.84%)
Feb 26, 2004
3.804
3.937
3.780
3.925
405,769
+0.11(+2.77%)
Feb 25, 2004
3.886
3.886
3.804
3.819
212,645
-0.07(-1.73%)
Feb 24, 2004
3.961
3.966
3.864
3.886
238,395
-0.07(-1.88%)
Feb 23, 2004
3.913
3.961
3.869
3.961
335,995
+0.05(+1.23%)
Feb 20, 2004
3.949
3.949
3.852
3.913
343,886
+0.00(+0.00%)
Feb 19, 2004
3.966
3.997
3.889
3.913
108,399
-0.05(-1.16%)
Feb 18, 2004
3.997
3.997
3.901
3.958
298,616
-0.01(-0.36%)
Feb 17, 2004
4.009
4.009
3.920
3.973
311,076
-0.02(-0.60%)
Feb 13, 2004
4.117
4.117
3.889
3.997
912,047
-0.12(-2.92%)
Feb 12, 2004
4.093
4.149
4.035
4.117
606,370
+0.02(+0.59%)
Feb 11, 2004
4.093
4.093
4.009
4.093
757,132
+0.00(+0.00%)
Feb 10, 2004
4.139
4.153
4.033
4.093
564,838
-0.04(-0.99%)
Feb 09, 2004
4.110
4.141
4.110
4.134
320,628
+0.02(+0.59%)
Feb 06, 2004
4.021
4.117
3.997
4.110
406,600
+0.06(+1.43%)
Feb 05, 2004
4.165
4.165
4.043
4.052
315,229
-0.13(-3.00%)
Feb 04, 2004
4.088
4.230
3.997
4.177
911,632
+0.08(+2.06%)
Feb 03, 2004
4.093
4.093
4.069
4.093
381,265
-0.02(-0.53%)
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
.