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 30, 2016 13.76 13.77 13.21 13.35 8,521,644 -0.42(-3.05%)
Jun 29, 2016 13.72 13.90 13.62 13.77 4,865,234 +0.25(+1.88%)
Jun 28, 2016 13.22 13.62 13.20 13.52 6,314,776 +0.50(+3.82%)
Jun 27, 2016 13.27 13.27 12.50 13.02 9,644,477 -0.40(-3.00%)
Jun 24, 2016 13.97 14.03 13.36 13.42 10,868,382 -1.15(-7.87%)
Jun 23, 2016 14.56 14.77 14.52 14.57 4,018,494 +0.17(+1.17%)
Jun 22, 2016 14.41 14.57 14.29 14.40 5,185,343 +0.10(+0.71%)
Jun 21, 2016 14.59 14.64 14.22 14.30 6,000,869 -0.02(-0.14%)
Jun 20, 2016 14.19 14.52 14.16 14.32 5,750,849 +0.34(+2.42%)
Jun 17, 2016 13.77 14.23 13.73 13.98 6,395,046 +0.14(+0.99%)
Jun 16, 2016 14.04 14.05 13.67 13.84 4,526,637 -0.19(-1.34%)
Jun 15, 2016 14.10 14.35 13.90 14.03 4,888,357 +0.07(+0.47%)
Jun 14, 2016 13.97 14.14 13.70 13.97 4,267,925 -0.01(-0.05%)
Jun 13, 2016 14.15 14.35 13.97 13.97 5,564,796 -0.31(-2.16%)
Jun 10, 2016 14.35 14.55 13.95 14.28 16,608,889 -0.43(-2.95%)
Jun 09, 2016 15.14 15.14 14.54 14.72 10,101,029 -0.43(-2.84%)
Jun 08, 2016 15.10 15.24 15.05 15.15 6,099,153 +0.00(+0.03%)
Jun 07, 2016 14.83 15.27 14.79 15.14 4,832,838 +0.34(+2.30%)
Jun 06, 2016 14.64 14.94 14.57 14.80 4,785,366 +0.17(+1.19%)
Jun 03, 2016 14.86 14.95 14.46 14.63 6,315,000 -0.32(-2.16%)
Jun 02, 2016 14.99 15.22 14.83 14.95 4,503,382 +0.01(+0.10%)
Jun 01, 2016 14.02 14.97 13.95 14.94 10,486,854 +0.89(+6.30%)
May 31, 2016 14.34 14.44 13.95 14.05 7,495,849 -0.32(-2.23%)
May 27, 2016 14.07 14.37 14.37 14.37 3,311,222 +0.29(+2.07%)
May 26, 2016 14.28 14.28 14.04 14.08 5,126,871 -0.14(-1.02%)
May 25, 2016 14.25 14.33 14.02 14.23 5,401,841 +0.08(+0.58%)
May 24, 2016 13.88 14.23 13.88 14.14 5,339,287 +0.27(+1.97%)
May 23, 2016 14.05 14.14 13.80 13.87 5,090,486 -0.22(-1.58%)
May 20, 2016 13.95 14.14 13.75 14.09 8,351,529 +0.25(+1.83%)
May 19, 2016 13.62 14.08 13.58 13.84 5,701,210 +0.14(+1.06%)
May 18, 2016 13.85 14.00 13.56 13.69 4,120,035 -0.12(-0.86%)
May 17, 2016 13.70 14.08 13.54 13.81 4,665,628 +0.09(+0.69%)
May 16, 2016 13.71 13.88 13.67 13.72 3,223,796 +0.05(+0.34%)
May 13, 2016 13.91 14.05 13.59 13.67 5,959,495 -0.33(-2.34%)
May 12, 2016 14.51 14.67 13.68 14.00 9,842,926 -0.40(-2.77%)
May 11, 2016 14.36 14.41 14.07 14.40 6,735,494 -0.06(-0.42%)
May 10, 2016 14.11 14.60 14.09 14.46 5,012,461 +0.31(+2.18%)
May 09, 2016 14.24 14.43 13.98 14.15 5,312,481 -0.15(-1.05%)
May 06, 2016 14.42 14.60 14.19 14.30 4,550,564 -0.25(-1.74%)
May 05, 2016 14.95 15.10 14.46 14.55 6,031,267 -0.51(-3.38%)
May 04, 2016 14.84 15.37 14.74 15.06 10,956,088 +0.65(+4.52%)
May 03, 2016 14.61 14.66 14.27 14.41 4,929,805 -0.35(-2.40%)
May 02, 2016 14.67 14.84 14.51 14.77 6,134,154 +0.12(+0.84%)
Apr 29, 2016 14.21 14.99 14.12 14.64 10,555,556 +0.53(+3.75%)
Apr 28, 2016 13.65 14.47 13.58 14.11 21,349,704 -0.06(-0.41%)
Apr 27, 2016 14.22 14.39 14.10 14.17 6,597,767 -0.05(-0.37%)
Apr 26, 2016 13.61 14.24 13.61 14.23 7,417,601 +0.60(+4.37%)
Apr 25, 2016 13.80 13.83 13.54 13.63 5,977,170 -0.21(-1.50%)
Apr 22, 2016 14.35 14.38 13.66 13.84 11,131,117 -0.82(-5.57%)
Apr 21, 2016 14.60 14.92 14.55 14.65 5,396,169 +0.09(+0.65%)
Apr 20, 2016 14.30 14.60 14.28 14.56 5,409,829 +0.25(+1.74%)
Apr 19, 2016 14.31 14.49 14.22 14.31 3,472,963 +0.01(+0.10%)
Apr 18, 2016 14.24 14.41 14.13 14.30 3,852,510 -0.02(-0.12%)
Apr 15, 2016 14.45 14.45 14.18 14.31 4,314,925 -0.14(-0.94%)
Apr 14, 2016 14.54 14.70 14.42 14.45 2,998,884 -0.07(-0.48%)
Apr 13, 2016 14.11 14.57 14.06 14.52 3,878,707 +0.45(+3.21%)
Apr 12, 2016 14.25 14.26 13.90 14.07 3,799,482 -0.12(-0.83%)
Apr 11, 2016 14.27 14.46 14.18 14.18 5,302,906 -0.01(-0.05%)
Apr 08, 2016 14.21 14.36 14.08 14.19 5,605,535 +0.18(+1.27%)
Apr 07, 2016 14.37 14.48 13.82 14.01 7,043,535 -0.47(-3.22%)
Apr 06, 2016 14.47 14.51 14.20 14.48 3,824,747 -0.01(-0.10%)
Apr 05, 2016 14.48 14.66 14.24 14.49 8,423,940 -0.15(-1.04%)
Apr 04, 2016 14.85 15.00 14.60 14.65 4,152,128 -0.13(-0.88%)
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.