Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tempur-Pedic International Inc (NY: TPX )

54.78 +0.73 (+1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 3.907 3.983 3.907 3.979 548,669 +0.07(+1.84%)
Feb 26, 2004 3.787 3.919 3.763 3.907 407,642 +0.11(+2.77%)
Feb 25, 2004 3.868 3.868 3.787 3.801 213,626 -0.07(-1.73%)
Feb 24, 2004 3.943 3.947 3.847 3.868 239,495 -0.07(-1.88%)
Feb 23, 2004 3.895 3.943 3.852 3.943 337,546 +0.05(+1.23%)
Feb 20, 2004 3.931 3.931 3.835 3.895 345,473 +0.00(+0.00%)
Feb 19, 2004 3.947 3.979 3.871 3.895 108,899 -0.05(-1.16%)
Feb 18, 2004 3.979 3.979 3.883 3.940 299,994 -0.01(-0.36%)
Feb 17, 2004 3.991 3.991 3.902 3.955 312,511 -0.02(-0.60%)
Feb 13, 2004 4.098 4.098 3.871 3.979 916,256 -0.12(-2.92%)
Feb 12, 2004 4.074 4.130 4.017 4.098 609,168 +0.02(+0.59%)
Feb 11, 2004 4.074 4.074 3.991 4.074 760,626 +0.00(+0.00%)
Feb 10, 2004 4.120 4.134 4.014 4.074 567,444 -0.04(-0.99%)
Feb 09, 2004 4.091 4.122 4.091 4.115 322,108 +0.02(+0.59%)
Feb 06, 2004 4.003 4.098 3.979 4.091 408,476 +0.06(+1.43%)
Feb 05, 2004 4.146 4.146 4.024 4.034 316,684 -0.12(-3.00%)
Feb 04, 2004 4.070 4.211 3.979 4.158 915,839 +0.08(+2.06%)
Feb 03, 2004 4.074 4.074 4.050 4.074 383,025 -0.02(-0.53%)
Feb 02, 2004 3.911 4.142 3.878 4.096 483,997 +0.21(+5.49%)
Jan 30, 2004 3.907 3.909 3.775 3.883 1,155,334 -0.03(-0.86%)
Jan 29, 2004 4.074 4.101 3.871 3.916 1,073,138 -0.16(-3.88%)
Jan 28, 2004 4.146 4.165 4.074 4.074 554,927 -0.06(-1.45%)
Jan 27, 2004 4.151 4.170 4.098 4.134 1,460,753 -0.02(-0.40%)
Jan 26, 2004 4.062 4.151 4.058 4.151 568,279 +0.06(+1.46%)
Jan 23, 2004 3.928 4.125 3.928 4.091 2,290,641 +0.17(+4.21%)
Jan 22, 2004 3.847 3.943 3.847 3.926 865,770 +0.09(+2.38%)
Jan 21, 2004 3.739 3.911 3.739 3.835 1,240,034 -0.05(-1.23%)
Jan 20, 2004 3.983 4.034 3.861 3.883 1,973,957 -0.28(-6.63%)
Jan 16, 2004 4.309 4.314 4.158 4.158 433,511 -0.13(-3.07%)
Jan 15, 2004 4.211 4.357 4.209 4.290 187,757 +0.06(+1.53%)
Jan 14, 2004 4.259 4.259 4.209 4.225 520,296 -0.03(-0.73%)
Jan 13, 2004 4.173 4.266 4.173 4.257 352,566 +0.09(+2.07%)
Jan 12, 2004 4.053 4.218 4.036 4.170 717,650 +0.12(+3.08%)
Jan 09, 2004 3.971 4.146 3.931 4.046 3,494,793 +0.03(+0.78%)
Jan 08, 2004 3.995 4.062 3.995 4.014 410,980 +0.03(+0.78%)
Jan 07, 2004 3.967 4.065 3.919 3.983 1,124,041 +0.02(+0.48%)
Jan 06, 2004 3.880 4.151 3.871 3.964 875,367 +0.09(+2.42%)
Jan 05, 2004 3.835 3.895 3.787 3.871 1,272,578 +0.10(+2.54%)
Jan 02, 2004 3.691 3.832 3.691 3.775 751,030 +0.06(+1.61%)
Dec 31, 2003 3.607 3.715 3.593 3.715 1,845,864 +0.10(+2.65%)
Dec 30, 2003 3.547 3.631 3.535 3.619 1,315,554 +0.08(+2.37%)
Dec 29, 2003 3.523 3.571 3.511 3.535 1,036,838 +0.00(+0.07%)
Dec 26, 2003 3.571 3.573 3.523 3.533 1,005,545 -0.04(-1.07%)
Dec 24, 2003 3.595 3.595 3.463 3.571 610,837 -0.08(-2.23%)
Dec 23, 2003 3.631 3.703 3.631 3.653 994,280 -0.03(-0.78%)
Dec 22, 2003 3.631 3.708 3.631 3.681 972,583 +0.03(+0.72%)
Dec 19, 2003 3.655 3.811 3.595 3.655 4,282,957 -0.06(-1.61%)
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.