Tempur-Pedic International Inc (NY: TPX )

56.82 +0.59 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 10.57 10.72 10.52 10.60 3,465,190 -0.05(-0.45%)
Jun 27, 2013 10.15 10.81 10.08 10.64 6,663,134 +0.57(+5.70%)
Jun 26, 2013 10.16 10.35 10.06 10.07 6,303,966 +0.02(+0.24%)
Jun 25, 2013 9.886 10.14 9.814 10.05 4,537,281 +0.32(+3.30%)
Jun 24, 2013 9.843 9.879 9.519 9.724 5,531,091 -0.24(-2.40%)
Jun 21, 2013 10.07 10.11 9.546 9.963 7,745,292 -0.05(-0.51%)
Jun 20, 2013 10.64 10.64 9.913 10.01 8,068,576 -0.78(-7.22%)
Jun 19, 2013 11.02 11.07 10.78 10.79 3,395,593 -0.23(-2.10%)
Jun 18, 2013 10.81 11.03 10.77 11.03 3,356,639 +0.22(+2.06%)
Jun 17, 2013 10.73 10.87 10.59 10.80 3,792,509 +0.17(+1.61%)
Jun 14, 2013 10.73 10.85 10.50 10.63 2,778,339 -0.10(-0.97%)
Jun 13, 2013 10.30 10.80 10.20 10.74 3,944,037 +0.41(+4.00%)
Jun 12, 2013 10.50 10.59 10.29 10.32 2,775,621 -0.07(-0.65%)
Jun 11, 2013 10.42 10.62 10.31 10.39 2,727,838 -0.23(-2.20%)
Jun 10, 2013 10.66 10.75 10.43 10.62 2,274,140 -0.02(-0.18%)
Jun 07, 2013 10.50 10.80 10.35 10.64 4,656,273 +0.18(+1.75%)
Jun 06, 2013 10.08 10.51 10.07 10.46 6,761,965 +0.42(+4.21%)
Jun 05, 2013 10.01 10.55 9.901 10.04 8,446,209 +0.09(+0.92%)
Jun 04, 2013 10.02 10.26 9.773 9.946 4,772,236 -0.05(-0.48%)
Jun 03, 2013 10.20 10.21 9.650 9.995 7,823,047 -0.21(-2.06%)
May 31, 2013 10.19 10.40 10.15 10.20 2,736,883 -0.04(-0.35%)
May 30, 2013 10.07 10.43 10.07 10.24 5,479,504 +0.13(+1.26%)
May 29, 2013 10.27 10.40 9.980 10.11 6,235,509 -0.23(-2.22%)
May 28, 2013 10.52 10.85 10.24 10.34 7,638,540 -0.06(-0.53%)
May 24, 2013 10.20 10.44 10.14 10.40 3,327,894 +0.15(+1.51%)
May 23, 2013 10.31 10.40 10.15 10.24 8,420,812 -0.20(-1.94%)
May 22, 2013 11.44 11.48 10.41 10.45 15,682,174 -1.03(-8.98%)
May 21, 2013 11.39 11.57 11.29 11.48 3,681,546 +0.10(+0.87%)
May 20, 2013 11.53 11.64 11.32 11.38 4,878,094 -0.18(-1.59%)
May 17, 2013 11.31 11.65 11.30 11.56 3,697,063 +0.26(+2.33%)
May 16, 2013 11.67 11.77 11.29 11.30 4,500,771 -0.39(-3.31%)
May 15, 2013 11.52 11.71 11.47 11.68 3,194,906 +0.28(+2.41%)
May 13, 2013 11.73 11.73 11.35 11.41 4,352,960 -0.32(-2.76%)
May 10, 2013 11.42 11.82 11.42 11.73 4,685,263 +0.32(+2.77%)
May 09, 2013 11.14 11.53 11.07 11.42 6,877,626 +0.28(+2.47%)
May 08, 2013 10.93 11.16 10.79 11.14 6,358,826 +0.22(+2.01%)
May 07, 2013 11.00 11.17 10.64 10.92 9,441,349 -0.05(-0.42%)
May 06, 2013 11.15 11.24 10.90 10.97 8,275,047 -0.18(-1.58%)
May 03, 2013 11.23 11.54 10.93 11.14 16,681,660 -0.39(-3.41%)
May 02, 2013 11.44 11.59 11.31 11.54 5,686,195 +0.15(+1.36%)
May 01, 2013 11.66 11.78 11.33 11.38 4,834,562 -0.32(-2.76%)
Apr 30, 2013 11.86 12.03 11.66 11.71 4,256,366 -0.18(-1.54%)
Apr 29, 2013 11.81 12.05 11.70 11.89 3,399,177 +0.11(+0.96%)
Apr 26, 2013 11.81 11.92 11.66 11.78 1,968,453 -0.03(-0.27%)
Apr 25, 2013 11.78 11.88 11.75 11.81 1,887,893 +0.09(+0.76%)
Apr 24, 2013 11.66 11.78 11.41 11.72 3,097,666 +0.04(+0.37%)
Apr 23, 2013 11.41 11.80 11.41 11.67 3,723,844 +0.34(+3.02%)
Apr 22, 2013 11.16 11.39 10.98 11.33 3,091,861 +0.23(+2.04%)
Apr 19, 2013 11.04 11.22 10.84 11.11 3,610,052 +0.09(+0.79%)
Apr 18, 2013 10.97 11.20 10.79 11.02 4,860,813 +0.02(+0.20%)
Apr 17, 2013 11.16 11.16 10.71 11.00 5,324,243 -0.28(-2.50%)
Apr 16, 2013 11.32 11.41 10.97 11.28 5,780,713 +0.10(+0.86%)
Apr 15, 2013 11.58 11.60 11.04 11.18 6,536,638 -0.46(-3.92%)
Apr 12, 2013 11.43 11.77 11.38 11.64 5,795,425 +0.17(+1.47%)
Apr 11, 2013 11.44 11.70 11.39 11.47 4,019,774 +0.03(+0.30%)
Apr 10, 2013 11.45 11.57 11.40 11.44 3,856,898 +0.07(+0.66%)
Apr 09, 2013 11.47 11.57 11.25 11.36 2,525,734 -0.11(-0.97%)
Apr 08, 2013 11.27 11.50 11.22 11.47 3,005,257 +0.25(+2.19%)
Apr 05, 2013 11.02 11.25 10.87 11.23 2,412,145 -0.04(-0.34%)
Apr 04, 2013 11.28 11.38 11.16 11.26 2,458,002 +0.01(+0.13%)
Apr 03, 2013 11.78 11.88 11.15 11.25 7,938,787 -0.48(-4.06%)
Apr 02, 2013 11.91 11.97 11.65 11.73 10,100,548 -0.11(-0.96%)
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.