Tempur-Pedic International Inc (NY: TPX )

56.82 +0.59 (+1.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 56.39 56.52 55.64 56.23 1,312,863 +0.16(+0.29%)
Mar 26, 2024 55.96 56.47 55.69 56.07 1,260,533 +0.48(+0.86%)
Mar 25, 2024 56.20 56.50 55.42 55.59 1,830,750 +0.70(+1.28%)
Mar 22, 2024 56.13 56.13 54.77 54.89 1,758,665 -1.20(-2.14%)
Mar 21, 2024 54.51 56.11 53.87 56.09 1,280,527 +2.02(+3.74%)
Mar 20, 2024 52.95 54.40 52.95 54.07 1,530,530 +0.81(+1.52%)
Mar 19, 2024 52.39 53.60 52.04 53.26 1,207,312 +0.67(+1.27%)
Mar 18, 2024 53.01 53.37 52.50 52.59 958,530 -0.42(-0.79%)
Mar 15, 2024 54.24 54.83 52.95 53.01 2,462,725 -1.46(-2.68%)
Mar 14, 2024 55.06 55.64 53.76 54.47 1,680,318 -1.29(-2.31%)
Mar 13, 2024 55.62 56.44 55.44 55.76 2,620,488 +1.16(+2.12%)
Mar 12, 2024 53.95 54.64 53.55 54.60 974,963 +0.65(+1.20%)
Mar 11, 2024 54.67 54.87 53.63 53.95 1,224,758 -0.86(-1.57%)
Mar 08, 2024 55.62 55.83 54.71 54.81 1,068,448 -0.53(-0.96%)
Mar 07, 2024 55.10 55.94 54.97 55.34 1,398,648 +0.47(+0.86%)
Mar 06, 2024 54.39 54.96 54.02 54.87 827,256 +1.01(+1.88%)
Mar 05, 2024 54.15 54.54 53.69 53.86 1,415,602 -0.54(-0.99%)
Mar 04, 2024 55.00 55.13 53.95 54.40 1,259,244 -0.35(-0.64%)
Mar 01, 2024 54.61 55.27 54.41 54.75 1,967,796 +0.28(+0.51%)
Feb 29, 2024 53.97 54.65 53.81 54.47 1,901,241 +1.07(+2.00%)
Feb 28, 2024 53.32 53.64 53.09 53.40 1,594,370 -0.47(-0.87%)
Feb 27, 2024 52.66 54.02 52.05 53.87 2,159,168 +1.88(+3.62%)
Feb 26, 2024 51.92 52.13 51.65 51.99 1,808,233 +0.07(+0.13%)
Feb 23, 2024 51.00 52.26 50.89 51.92 2,181,308 +1.20(+2.37%)
Feb 22, 2024 50.07 51.28 50.04 50.72 1,796,293 +0.73(+1.46%)
Feb 21, 2024 50.34 50.60 49.82 49.99 1,655,496 -0.36(-0.71%)
Feb 20, 2024 49.87 50.45 49.56 50.35 1,585,408 -0.22(-0.43%)
Feb 16, 2024 49.85 51.07 49.64 50.57 1,624,857 +0.11(+0.22%)
Feb 15, 2024 51.02 51.20 49.74 50.46 3,320,145 -0.15(-0.30%)
Feb 14, 2024 50.52 50.78 50.13 50.61 1,325,306 +0.61(+1.22%)
Feb 13, 2024 49.95 50.57 48.97 50.00 1,749,991 -1.87(-3.60%)
Feb 12, 2024 50.66 51.88 50.47 51.87 2,274,276 +1.40(+2.77%)
Feb 09, 2024 51.52 51.85 49.83 50.47 3,248,816 -1.28(-2.47%)
Feb 08, 2024 51.41 53.47 50.24 51.75 3,492,386 +0.63(+1.23%)
Feb 07, 2024 50.73 51.47 50.42 51.12 3,866,968 +0.55(+1.08%)
Feb 06, 2024 50.33 50.91 50.32 50.57 1,462,143 +0.13(+0.26%)
Feb 05, 2024 49.82 50.62 49.40 50.44 1,558,247 +0.28(+0.56%)
Feb 02, 2024 49.51 50.63 48.78 50.16 1,762,623 -0.18(-0.36%)
Feb 01, 2024 50.04 51.77 49.59 50.34 1,734,640 +0.58(+1.16%)
Jan 31, 2024 51.28 51.33 49.53 49.76 2,388,362 -1.92(-3.71%)
Jan 30, 2024 51.87 52.27 51.60 51.68 1,765,299 -0.47(-0.90%)
Jan 29, 2024 51.37 52.22 51.05 52.15 2,223,488 +0.50(+0.97%)
Jan 26, 2024 51.13 51.67 50.80 51.65 1,567,867 +0.79(+1.55%)
Jan 25, 2024 50.99 51.16 50.49 50.86 1,456,325 +0.36(+0.71%)
Jan 24, 2024 51.70 51.70 50.26 50.50 1,112,968 -0.49(-0.96%)
Jan 23, 2024 51.56 51.61 50.50 50.99 1,180,501 -0.39(-0.76%)
Jan 22, 2024 51.18 51.68 50.84 51.38 1,326,027 +0.51(+1.00%)
Jan 19, 2024 50.26 50.88 49.87 50.87 1,132,737 +0.39(+0.77%)
Jan 18, 2024 50.28 51.08 49.68 50.48 2,079,520 +1.55(+3.16%)
Jan 17, 2024 48.58 49.02 48.58 48.93 1,030,829 -0.36(-0.73%)
Jan 16, 2024 48.71 49.58 48.62 49.29 2,241,309 -0.57(-1.14%)
Jan 12, 2024 51.24 51.39 49.54 49.86 912,785 -0.82(-1.61%)
Jan 11, 2024 50.61 50.80 49.53 50.68 1,819,396 -0.32(-0.63%)
Jan 10, 2024 50.03 51.01 49.76 51.00 1,333,811 +1.10(+2.20%)
Jan 09, 2024 48.99 50.06 48.89 49.90 919,984 +0.10(+0.20%)
Jan 08, 2024 48.81 49.98 48.81 49.80 1,256,510 +1.27(+2.61%)
Jan 05, 2024 47.84 48.92 47.48 48.53 1,373,587 +0.74(+1.54%)
Jan 04, 2024 47.77 48.41 47.68 47.80 1,086,670 -0.39(-0.81%)
Jan 03, 2024 49.32 49.79 47.79 48.19 1,598,408 -1.33(-2.68%)
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.