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 (%)
Aug 31, 2004
2.986
3.005
2.906
2.928
333,094
-0.05(-1.54%)
Aug 30, 2004
2.877
3.031
2.865
2.974
1,056,182
+0.13(+4.66%)
Aug 27, 2004
2.865
2.897
2.841
2.841
1,402,152
-0.05(-1.75%)
Aug 26, 2004
2.889
2.981
2.889
2.892
516,254
+0.00(+0.17%)
Aug 25, 2004
2.889
2.933
2.872
2.887
1,355,635
-0.00(-0.08%)
Aug 24, 2004
3.010
3.022
2.889
2.889
1,344,836
-0.12(-3.85%)
Aug 23, 2004
3.058
3.070
3.005
3.005
408,684
-0.04(-1.19%)
Aug 20, 2004
3.099
3.111
3.022
3.041
326,448
-0.04(-1.33%)
Aug 19, 2004
3.152
3.152
3.070
3.082
3,924,033
-0.07(-2.36%)
Aug 18, 2004
3.166
3.202
3.140
3.157
768,774
-0.00(-0.15%)
Aug 17, 2004
3.157
3.176
3.132
3.161
497,564
+0.02(+0.69%)
Aug 16, 2004
3.118
3.190
3.118
3.140
988,484
+0.01(+0.23%)
Aug 13, 2004
3.101
3.154
3.092
3.132
752,161
+0.01(+0.23%)
Aug 12, 2004
2.949
3.159
2.949
3.125
1,554,163
+0.18(+6.13%)
Aug 11, 2004
2.791
2.947
2.769
2.945
1,179,120
+0.14(+4.98%)
Aug 10, 2004
2.774
2.817
2.771
2.805
534,944
+0.02(+0.78%)
Aug 09, 2004
2.841
2.860
2.769
2.783
666,603
-0.06(-2.03%)
Aug 06, 2004
2.884
2.884
2.709
2.841
933,245
-0.05(-1.83%)
Aug 05, 2004
2.937
2.942
2.884
2.894
1,655,918
-0.04(-1.48%)
Aug 04, 2004
2.998
2.998
2.937
2.937
1,157,938
-0.07(-2.32%)
Aug 03, 2004
3.065
3.065
2.993
3.007
244,213
-0.07(-2.19%)
Aug 02, 2004
3.022
3.094
3.000
3.075
444,817
+0.05(+1.59%)
Jul 30, 2004
2.974
3.034
2.949
3.027
341,400
+0.05(+1.78%)
Jul 29, 2004
2.949
2.981
2.935
2.974
359,260
+0.02(+0.65%)
Jul 28, 2004
2.978
2.995
2.940
2.954
621,748
-0.02(-0.81%)
Jul 27, 2004
3.010
3.014
2.940
2.978
1,330,300
-0.03(-1.04%)
Jul 26, 2004
3.108
3.120
2.986
3.010
480,536
-0.10(-3.10%)
Jul 23, 2004
3.253
3.253
2.978
3.106
3,965,150
-0.17(-5.22%)
Jul 22, 2004
3.340
3.340
3.207
3.277
767,528
-0.04(-1.16%)
Jul 21, 2004
3.323
3.347
3.299
3.315
828,582
+0.00(+0.07%)
Jul 20, 2004
3.366
3.371
3.303
3.313
1,676,269
-0.03(-0.86%)
Jul 19, 2004
3.323
3.373
3.323
3.342
1,684,576
+0.02(+0.58%)
Jul 16, 2004
3.318
3.371
3.315
3.323
2,070,002
+0.03(+0.88%)
Jul 15, 2004
3.190
3.299
3.182
3.294
1,321,578
+0.11(+3.32%)
Jul 14, 2004
3.356
3.356
3.173
3.188
2,317,954
-0.17(-5.02%)
Jul 13, 2004
3.414
3.417
3.335
3.356
2,852,483
-0.06(-1.69%)
Jul 12, 2004
3.443
3.467
3.349
3.414
479,290
-0.04(-1.18%)
Jul 09, 2004
3.535
3.539
3.433
3.455
417,821
-0.06(-1.71%)
Jul 08, 2004
3.551
3.551
3.501
3.515
514,593
+0.00(+0.14%)
Jul 07, 2004
3.551
3.561
3.503
3.510
1,011,327
-0.03(-0.95%)
Jul 06, 2004
3.588
3.600
3.510
3.544
1,812,913
+0.03(+0.75%)
Jul 02, 2004
3.482
3.527
3.467
3.518
998,036
+0.04(+1.11%)
Jul 01, 2004
3.373
3.494
3.373
3.479
2,611,591
+0.11(+3.14%)
Jun 30, 2004
3.347
3.373
3.320
3.373
1,521,351
+0.03(+0.79%)
Jun 29, 2004
3.306
3.371
3.277
3.347
1,081,518
+0.04(+1.24%)
Jun 28, 2004
3.323
3.356
3.279
3.306
887,974
-0.02(-0.51%)
Jun 25, 2004
3.296
3.323
3.231
3.323
7,493,790
+0.02(+0.73%)
Jun 24, 2004
3.347
3.368
3.299
3.299
518,746
-0.05(-1.44%)
Jun 23, 2004
3.313
3.359
3.287
3.347
731,395
+0.04(+1.09%)
Jun 22, 2004
3.296
3.325
3.287
3.311
1,250,972
+0.02(+0.51%)
Jun 21, 2004
3.241
3.315
3.241
3.294
1,845,308
+0.05(+1.63%)
Jun 18, 2004
3.255
3.265
3.207
3.241
1,883,934
-0.01(-0.30%)
Jun 17, 2004
3.262
3.267
3.250
3.250
1,069,473
-0.01(-0.37%)
Jun 16, 2004
3.255
3.275
3.236
3.262
3,150,689
+0.01(+0.37%)
Jun 15, 2004
3.299
3.299
3.209
3.250
2,019,747
-0.05(-1.46%)
Jun 14, 2004
3.371
3.371
3.262
3.299
569,001
-0.08(-2.28%)
Jun 10, 2004
3.311
3.407
3.303
3.376
2,522,296
+0.09(+2.71%)
Jun 09, 2004
3.311
3.347
3.287
3.287
1,044,553
-0.01(-0.22%)
Jun 08, 2004
3.193
3.294
3.193
3.294
1,109,345
+0.10(+3.17%)
Jun 07, 2004
3.258
3.275
3.142
3.193
657,466
-0.04(-1.27%)
Jun 04, 2004
3.190
3.236
3.178
3.234
494,242
+0.04(+1.36%)
Jun 03, 2004
3.262
3.262
3.171
3.190
889,635
-0.08(-2.43%)
Jun 02, 2004
3.226
3.275
3.154
3.270
489,673
+0.04(+1.34%)
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
.