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 (%)
Oct 29, 2004
3.925
3.949
3.881
3.910
501,709
-0.03(-0.79%)
Oct 28, 2004
3.982
3.982
3.901
3.942
953,580
-0.04(-1.03%)
Oct 27, 2004
3.932
3.997
3.913
3.982
2,596,595
+0.05(+1.29%)
Oct 26, 2004
3.949
3.968
3.877
3.932
1,765,950
-0.02(-0.43%)
Oct 25, 2004
3.925
3.958
3.816
3.949
1,326,539
+0.03(+0.80%)
Oct 22, 2004
3.877
4.002
3.877
3.917
3,660,235
+0.16(+4.29%)
Oct 21, 2004
3.816
3.828
3.756
3.756
689,850
-0.07(-1.76%)
Oct 20, 2004
3.828
3.864
3.773
3.824
2,065,813
-0.00(-0.13%)
Oct 19, 2004
3.816
3.961
3.816
3.828
2,758,986
+0.02(+0.44%)
Oct 18, 2004
3.720
3.819
3.713
3.812
747,580
+0.08(+2.06%)
Oct 15, 2004
3.730
3.754
3.706
3.734
608,447
+0.00(+0.13%)
Oct 14, 2004
3.771
3.797
3.727
3.730
302,354
-0.04(-1.02%)
Oct 13, 2004
3.836
3.836
3.684
3.768
2,543,018
-0.07(-1.76%)
Oct 12, 2004
3.901
3.901
3.828
3.836
2,291,333
-0.06(-1.67%)
Oct 11, 2004
3.756
3.973
3.756
3.901
2,959,171
+0.16(+4.25%)
Oct 08, 2004
3.864
3.889
3.739
3.742
4,036,517
+0.07(+1.90%)
Oct 07, 2004
3.727
3.730
3.660
3.672
235,487
-0.06(-1.49%)
Oct 06, 2004
3.732
3.739
3.710
3.727
407,015
-0.03(-0.71%)
Oct 05, 2004
3.708
3.756
3.667
3.754
302,770
+0.05(+1.23%)
Oct 04, 2004
3.684
3.756
3.669
3.708
565,253
+0.03(+0.92%)
Oct 01, 2004
3.609
3.730
3.607
3.674
1,398,390
+0.07(+1.80%)
Sep 30, 2004
3.576
3.633
3.563
3.609
739,273
+0.05(+1.42%)
Sep 29, 2004
3.556
3.580
3.544
3.559
690,681
-0.01(-0.27%)
Sep 28, 2004
3.554
3.590
3.547
3.568
1,058,241
-0.01(-0.20%)
Sep 27, 2004
3.636
3.636
3.576
3.576
1,101,850
-0.06(-1.72%)
Sep 24, 2004
3.600
3.645
3.583
3.638
3,913,582
+0.05(+1.48%)
Sep 23, 2004
3.657
3.657
3.535
3.585
774,576
-0.07(-1.97%)
Sep 22, 2004
3.588
3.657
3.551
3.657
1,715,281
+0.07(+1.95%)
Sep 21, 2004
3.486
3.600
3.486
3.588
994,697
+0.12(+3.47%)
Sep 20, 2004
3.395
3.537
3.371
3.467
1,096,035
+0.08(+2.49%)
Sep 17, 2004
3.371
3.467
3.371
3.383
1,054,088
+0.02(+0.57%)
Sep 16, 2004
3.318
3.368
3.318
3.364
773,330
+0.07(+2.12%)
Sep 15, 2004
3.275
3.325
3.248
3.294
890,866
+0.03(+0.96%)
Sep 14, 2004
3.094
3.301
3.094
3.263
1,164,979
+0.18(+5.86%)
Sep 13, 2004
3.046
3.094
3.034
3.082
351,362
+0.04(+1.19%)
Sep 10, 2004
3.022
3.058
2.998
3.046
382,511
+0.02(+0.80%)
Sep 09, 2004
3.043
3.072
3.022
3.022
565,669
-0.02(-0.71%)
Sep 08, 2004
2.976
3.058
2.974
3.043
598,064
+0.07(+2.43%)
Sep 07, 2004
2.957
3.012
2.945
2.971
703,140
+0.02(+0.73%)
Sep 03, 2004
2.995
3.019
2.950
2.950
152,838
-0.05(-1.53%)
Sep 02, 2004
2.950
3.017
2.950
2.995
651,640
+0.02(+0.73%)
Sep 01, 2004
2.928
2.981
2.909
2.974
1,187,406
+0.05(+1.56%)
Aug 31, 2004
2.986
3.005
2.906
2.928
333,088
-0.05(-1.54%)
Aug 30, 2004
2.877
3.031
2.865
2.974
1,056,164
+0.13(+4.66%)
Aug 27, 2004
2.865
2.897
2.841
2.841
1,402,128
-0.05(-1.75%)
Aug 26, 2004
2.889
2.981
2.889
2.892
516,245
+0.00(+0.17%)
Aug 25, 2004
2.889
2.933
2.872
2.887
1,355,612
-0.00(-0.08%)
Aug 24, 2004
3.010
3.022
2.889
2.889
1,344,813
-0.12(-3.85%)
Aug 23, 2004
3.058
3.070
3.005
3.005
408,677
-0.04(-1.19%)
Aug 20, 2004
3.099
3.111
3.022
3.041
326,443
-0.04(-1.33%)
Aug 19, 2004
3.152
3.152
3.070
3.082
3,923,965
-0.07(-2.36%)
Aug 18, 2004
3.166
3.202
3.140
3.157
768,761
-0.00(-0.15%)
Aug 17, 2004
3.157
3.176
3.133
3.161
497,556
+0.02(+0.69%)
Aug 16, 2004
3.118
3.190
3.118
3.140
988,467
+0.01(+0.23%)
Aug 13, 2004
3.101
3.154
3.092
3.133
752,148
+0.01(+0.23%)
Aug 12, 2004
2.950
3.159
2.950
3.125
1,554,136
+0.18(+6.13%)
Aug 11, 2004
2.791
2.947
2.769
2.945
1,179,100
+0.14(+4.98%)
Aug 10, 2004
2.774
2.817
2.771
2.805
534,935
+0.02(+0.78%)
Aug 09, 2004
2.841
2.860
2.769
2.783
666,592
-0.06(-2.03%)
Aug 06, 2004
2.885
2.885
2.709
2.841
933,229
-0.05(-1.83%)
Aug 05, 2004
2.937
2.942
2.885
2.894
1,655,890
-0.04(-1.48%)
Aug 04, 2004
2.998
2.998
2.937
2.937
1,157,918
-0.07(-2.32%)
Aug 03, 2004
3.065
3.065
2.993
3.007
244,209
-0.07(-2.19%)
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
.