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
)
50.42
+0.41 (+0.82%)
Official Closing Price
Updated: 7:00 PM EDT, May 2, 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, 2012
7.625
7.659
7.475
7.540
6,062,991
-0.01(-0.13%)
Aug 30, 2012
7.840
7.939
7.526
7.550
6,382,225
-0.34(-4.34%)
Aug 29, 2012
7.784
7.953
7.581
7.893
3,943,940
+0.07(+0.89%)
Aug 27, 2012
7.808
7.963
7.673
7.823
6,780,770
+0.04(+0.47%)
Aug 24, 2012
7.654
7.820
7.509
7.786
4,023,314
+0.13(+1.70%)
Aug 23, 2012
7.675
7.888
7.603
7.656
3,218,827
-0.02(-0.31%)
Aug 22, 2012
7.951
8.030
7.627
7.680
4,595,588
-0.29(-3.69%)
Aug 21, 2012
7.934
8.083
7.917
7.975
4,396,317
+0.07(+0.89%)
Aug 20, 2012
8.093
8.098
7.799
7.905
4,926,203
-0.19(-2.30%)
Aug 17, 2012
7.907
8.122
7.762
8.091
4,707,613
+0.18(+2.32%)
Aug 16, 2012
7.543
7.929
7.533
7.907
4,147,946
+0.37(+4.97%)
Aug 15, 2012
7.651
7.656
7.427
7.533
3,967,158
-0.13(-1.64%)
Aug 14, 2012
7.567
7.683
7.480
7.659
4,886,031
+0.14(+1.93%)
Aug 13, 2012
7.436
7.545
7.287
7.514
3,292,189
+0.09(+1.20%)
Aug 10, 2012
7.550
7.644
7.338
7.424
4,734,551
-0.19(-2.50%)
Aug 09, 2012
7.593
7.690
7.509
7.615
3,833,746
+0.04(+0.48%)
Aug 08, 2012
7.639
7.806
7.537
7.579
6,705,540
-0.10(-1.29%)
Aug 07, 2012
7.282
7.808
7.268
7.678
6,384,736
+0.41(+5.65%)
Aug 06, 2012
6.971
7.432
6.939
7.268
7,685,263
+0.30(+4.37%)
Aug 03, 2012
6.838
7.031
6.792
6.963
7,121,462
+0.26(+3.93%)
Aug 02, 2012
6.886
7.002
6.577
6.700
7,121,652
-0.24(-3.51%)
Aug 01, 2012
6.959
7.135
6.922
6.944
5,843,332
+0.07(+0.98%)
Jul 31, 2012
7.067
7.149
6.843
6.876
8,967,465
-0.23(-3.26%)
Jul 30, 2012
7.523
7.523
6.995
7.108
13,080,420
-0.46(-6.03%)
Jul 27, 2012
7.296
7.617
7.214
7.564
8,283,100
+0.29(+3.98%)
Jul 26, 2012
7.246
7.321
6.968
7.275
10,095,913
+0.11(+1.58%)
Jul 25, 2012
7.031
7.634
6.995
7.161
35,313,388
+0.62(+9.44%)
Jul 24, 2012
6.529
6.587
6.304
6.543
15,803,451
+0.02(+0.37%)
Jul 23, 2012
6.213
6.568
6.155
6.519
9,310,535
+0.11(+1.77%)
Jul 20, 2012
6.604
6.630
6.319
6.406
8,852,059
-0.25(-3.74%)
Jul 19, 2012
6.382
6.724
6.276
6.654
17,579,180
+0.49(+7.99%)
Jul 18, 2012
6.094
6.220
5.988
6.162
8,882,888
+0.05(+0.87%)
Jul 17, 2012
5.851
6.128
5.752
6.109
9,965,654
-0.00(-0.04%)
Jul 16, 2012
6.203
6.239
6.020
6.111
5,499,115
-0.09(-1.44%)
Jul 13, 2012
5.897
6.333
5.882
6.201
10,065,034
+0.34(+5.81%)
Jul 12, 2012
5.716
5.913
5.641
5.860
7,341,535
+0.11(+1.85%)
Jul 11, 2012
5.675
5.788
5.578
5.754
6,095,585
+0.09(+1.53%)
Jul 10, 2012
5.800
5.853
5.607
5.667
6,313,188
-0.11(-1.92%)
Jul 09, 2012
5.781
5.978
5.703
5.778
11,772,041
-0.07(-1.12%)
Jul 06, 2012
5.636
5.967
5.571
5.843
10,918,646
+0.12(+2.15%)
Jul 05, 2012
5.491
5.761
5.472
5.720
9,045,347
+0.21(+3.81%)
Jul 03, 2012
5.390
5.530
5.353
5.510
3,550,441
+0.12(+2.15%)
Jul 02, 2012
5.629
5.670
5.329
5.395
7,792,064
-0.25(-4.45%)
Jun 29, 2012
5.465
5.723
5.395
5.646
11,508,329
+0.28(+5.27%)
Jun 28, 2012
5.168
5.655
5.168
5.363
16,489,382
+0.11(+2.16%)
Jun 27, 2012
5.124
5.286
5.054
5.250
9,751,837
+0.18(+3.47%)
Jun 26, 2012
5.124
5.196
4.996
5.074
14,085,407
-0.04(-0.85%)
Jun 25, 2012
5.276
5.329
5.105
5.117
9,530,309
-0.20(-3.77%)
Jun 22, 2012
5.286
5.366
5.245
5.317
9,078,670
+0.09(+1.66%)
Jun 21, 2012
5.648
5.672
5.193
5.230
17,536,104
-0.40(-7.16%)
Jun 20, 2012
5.670
5.761
5.594
5.633
10,750,092
-0.05(-0.85%)
Jun 19, 2012
5.725
5.827
5.660
5.682
10,308,761
+0.02(+0.38%)
Jun 18, 2012
5.718
5.718
5.563
5.660
11,317,833
-0.18(-3.02%)
Jun 15, 2012
5.600
5.839
5.595
5.836
25,684,458
+0.23(+4.09%)
Jun 14, 2012
5.573
5.631
5.450
5.607
19,137,080
+0.06(+1.00%)
Jun 13, 2012
5.824
5.899
5.493
5.551
24,521,642
-0.21(-3.64%)
Jun 12, 2012
5.682
5.790
5.539
5.761
17,662,244
+0.11(+1.97%)
Jun 11, 2012
6.116
6.225
5.629
5.650
33,990,852
-0.51(-8.34%)
Jun 08, 2012
5.513
6.203
5.457
6.164
70,651,528
+0.76(+14.07%)
Jun 07, 2012
5.404
5.498
5.081
5.404
78,631,536
+0.00(+0.00%)
Jun 06, 2012
6.447
6.488
5.291
5.404
173,008,064
-5.14(-48.73%)
Jun 05, 2012
10.28
10.59
10.02
10.54
8,707,552
+0.23(+2.27%)
Jun 04, 2012
10.50
10.54
10.04
10.31
11,652,587
-0.11(-1.02%)
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
.