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: 4:10 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 (%)
Mar 31, 2008
2.649
2.735
2.523
2.649
14,099,803
+0.00(+0.00%)
Mar 28, 2008
2.805
2.805
2.639
2.649
9,676,608
-0.16(-5.58%)
Mar 27, 2008
2.930
3.125
2.803
2.805
14,282,840
-0.13(-4.27%)
Mar 26, 2008
2.930
3.042
2.909
2.930
10,609,276
-0.02(-0.65%)
Mar 25, 2008
3.075
3.075
2.865
2.950
14,769,178
-0.12(-3.85%)
Mar 24, 2008
3.135
3.149
2.988
3.067
12,474,186
-0.05(-1.47%)
Mar 21, 2008
2.783
3.118
2.783
3.113
50,603,184
+0.00(+0.00%)
Mar 20, 2008
2.783
3.118
2.783
3.113
50,603,184
+0.31(+10.99%)
Mar 19, 2008
2.649
2.817
2.649
2.805
22,534,024
+0.16(+5.91%)
Mar 18, 2008
2.535
2.769
2.516
2.649
19,105,778
+0.12(+4.76%)
Mar 17, 2008
2.408
2.841
2.290
2.528
40,997,368
-1.53(-37.72%)
Mar 14, 2008
4.088
4.161
3.975
4.059
10,802,949
+0.01(+0.36%)
Mar 13, 2008
3.966
4.105
3.816
4.045
7,443,407
+0.02(+0.60%)
Mar 12, 2008
3.932
4.100
3.884
4.021
7,577,539
+0.08(+2.02%)
Mar 11, 2008
3.864
3.973
3.804
3.942
11,500,479
+0.20(+5.21%)
Mar 10, 2008
3.838
3.903
3.737
3.746
6,363,515
-0.10(-2.57%)
Mar 07, 2008
3.727
3.961
3.636
3.845
8,303,153
+0.05(+1.20%)
Mar 06, 2008
4.019
4.019
3.792
3.799
9,720,482
-0.22(-5.40%)
Mar 05, 2008
4.079
4.211
3.942
4.016
9,028,638
-0.10(-2.34%)
Mar 04, 2008
4.081
4.177
3.792
4.112
16,110,840
-0.01(-0.18%)
Mar 03, 2008
4.187
4.194
4.052
4.120
10,233,003
-0.07(-1.78%)
Feb 29, 2008
4.483
4.510
4.165
4.194
15,862,186
-0.34(-7.44%)
Feb 28, 2008
4.493
4.584
4.370
4.531
12,834,212
+0.07(+1.51%)
Feb 27, 2008
4.416
4.611
4.283
4.464
7,420,979
-0.00(-0.11%)
Feb 26, 2008
4.079
4.563
4.072
4.469
13,834,811
+0.37(+9.05%)
Feb 25, 2008
4.033
4.139
4.007
4.098
7,121,864
+0.07(+1.61%)
Feb 22, 2008
4.016
4.076
3.982
4.033
8,380,926
+0.03(+0.72%)
Feb 21, 2008
4.170
4.185
3.987
4.004
9,960,281
-0.13(-3.09%)
Feb 20, 2008
3.937
4.144
3.915
4.132
9,370,436
+0.09(+2.14%)
Feb 19, 2008
4.269
4.269
3.913
4.045
14,310,218
-0.17(-4.11%)
Feb 18, 2008
4.226
4.312
4.199
4.218
0
+0.00(+0.00%)
Feb 15, 2008
4.226
4.312
4.199
4.218
7,516,898
-0.05(-1.13%)
Feb 14, 2008
4.288
4.336
4.214
4.267
8,158,762
-0.00(-0.06%)
Feb 13, 2008
4.332
4.339
4.216
4.269
5,079,313
-0.03(-0.62%)
Feb 12, 2008
4.281
4.399
4.255
4.295
8,492,457
+0.05(+1.08%)
Feb 11, 2008
4.293
4.293
4.137
4.250
9,549,050
-0.03(-0.79%)
Feb 08, 2008
4.180
4.332
4.117
4.283
11,156,858
+0.10(+2.36%)
Feb 07, 2008
4.214
4.279
4.100
4.185
17,538,314
-0.08(-1.81%)
Feb 06, 2008
4.577
4.608
4.242
4.262
14,478,660
-0.29(-6.45%)
Feb 05, 2008
4.575
4.775
4.539
4.556
12,080,481
-0.12(-2.52%)
Feb 04, 2008
4.861
4.931
4.608
4.673
11,165,264
-0.19(-3.96%)
Feb 01, 2008
4.799
4.909
4.719
4.866
11,703,564
+0.10(+2.17%)
Jan 31, 2008
4.746
4.888
4.560
4.763
19,703,474
-0.05(-1.10%)
Jan 30, 2008
4.820
4.946
4.746
4.816
9,148,081
-0.00(-0.10%)
Jan 29, 2008
4.849
4.861
4.664
4.820
12,615,898
+0.01(+0.20%)
Jan 28, 2008
4.618
4.816
4.503
4.811
15,230,859
+0.24(+5.32%)
Jan 25, 2008
5.403
5.403
4.493
4.568
73,939,464
-1.43(-23.85%)
Jan 24, 2008
5.964
6.342
5.964
5.998
10,338,619
+0.07(+1.14%)
Jan 23, 2008
5.528
6.246
5.437
5.930
18,661,256
+0.26(+4.54%)
Jan 22, 2008
5.107
5.812
4.936
5.673
10,423,262
+0.34(+6.46%)
Jan 21, 2008
5.434
5.434
5.234
5.328
0
+0.00(+0.00%)
Jan 18, 2008
5.434
5.434
5.234
5.328
7,942,288
+0.02(+0.32%)
Jan 17, 2008
5.384
5.439
5.225
5.312
6,161,776
-0.04(-0.81%)
Jan 16, 2008
5.297
5.511
5.112
5.355
8,207,600
+0.03(+0.54%)
Jan 15, 2008
5.384
5.444
5.271
5.326
8,777,809
-0.15(-2.81%)
Jan 14, 2008
5.362
5.557
5.333
5.480
5,358,281
+0.16(+3.08%)
Jan 11, 2008
5.391
5.432
5.275
5.316
6,039,543
-0.11(-1.95%)
Jan 10, 2008
5.283
5.569
5.196
5.422
10,895,296
+0.09(+1.67%)
Jan 09, 2008
5.468
5.499
5.169
5.333
15,968,434
-0.18(-3.32%)
Jan 08, 2008
5.610
5.798
5.473
5.516
12,307,828
-0.08(-1.38%)
Jan 07, 2008
5.504
5.622
5.379
5.593
10,481,490
+0.12(+2.24%)
Jan 04, 2008
5.779
5.791
5.194
5.470
21,874,820
-0.34(-5.92%)
Jan 03, 2008
6.272
6.320
5.815
5.815
16,172,814
-0.43(-6.94%)
Jan 02, 2008
6.255
6.342
6.125
6.248
10,072,875
-0.00(-0.08%)
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
.