Tempur-Pedic International Inc (NY: TPX )

40.82 USD -1.27 (-3.02%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 41.21 41.69 40.60 40.82 2,729,225 -1.27(-3.02%)
Jan 14, 2022 42.09 0 -1.66(-3.79%)
Jan 13, 2022 44.70 44.75 43.60 43.75 1,088,984 -0.66(-1.49%)
Jan 12, 2022 44.44 45.00 44.03 44.41 1,141,593 -0.24(-0.54%)
Jan 11, 2022 44.06 44.71 43.38 44.65 1,311,224 +0.38(+0.86%)
Jan 10, 2022 44.22 44.33 42.73 44.27 2,165,408 -0.57(-1.27%)
Jan 07, 2022 47.08 47.19 44.82 44.84 1,596,930 -2.23(-4.74%)
Jan 06, 2022 46.67 47.40 46.10 47.07 933,595 +0.24(+0.51%)
Jan 05, 2022 48.85 48.97 46.59 46.83 2,292,672 -1.38(-2.86%)
Jan 04, 2022 47.61 48.47 47.61 48.21 2,223,540 +0.84(+1.77%)
Jan 03, 2022 47.07 48.13 47.07 47.37 1,435,995 +0.34(+0.72%)
Dec 31, 2021 46.91 47.27 46.68 47.03 882,866 +0.04(+0.09%)
Dec 30, 2021 47.70 48.05 46.98 46.99 876,870 -0.78(-1.63%)
Dec 29, 2021 47.17 48.11 47.16 47.77 1,618,084 +0.58(+1.23%)
Dec 28, 2021 47.00 47.79 46.99 47.19 1,373,378 +0.17(+0.36%)
Dec 27, 2021 46.30 47.02 46.02 47.02 2,120,389 +0.72(+1.56%)
Dec 23, 2021 46.65 47.12 46.27 46.30 2,590,299 -0.20(-0.43%)
Dec 22, 2021 45.62 46.89 45.62 46.50 4,296,081 +0.85(+1.86%)
Dec 21, 2021 45.37 45.68 44.74 45.65 2,676,654 +0.79(+1.76%)
Dec 20, 2021 45.11 45.14 43.78 44.86 2,211,375 -0.80(-1.75%)
Dec 17, 2021 45.81 46.14 45.13 45.66 3,832,630 -0.72(-1.55%)
Dec 16, 2021 47.39 47.53 46.12 46.38 2,983,219 -0.81(-1.72%)
Dec 15, 2021 46.22 47.28 45.26 47.19 2,478,989 +1.29(+2.81%)
Dec 14, 2021 45.28 46.35 45.15 45.90 2,738,745 +0.17(+0.37%)
Dec 13, 2021 45.26 46.18 44.28 45.73 2,772,700 +0.90(+2.01%)
Dec 10, 2021 45.02 45.35 44.43 44.83 1,347,462 +0.05(+0.11%)
Dec 09, 2021 45.32 45.95 44.77 44.78 955,805 -0.98(-2.14%)
Dec 08, 2021 45.74 46.01 45.21 45.76 1,045,352 +0.39(+0.86%)
Dec 07, 2021 45.84 46.70 45.24 45.37 1,744,402 +0.05(+0.11%)
Dec 06, 2021 43.70 45.72 43.38 45.32 3,560,778 +1.65(+3.78%)
Dec 03, 2021 45.19 45.30 43.39 43.67 2,146,584 -1.17(-2.61%)
Dec 02, 2021 43.29 44.98 43.25 44.84 1,894,957 +1.56(+3.60%)
Dec 01, 2021 43.41 45.01 43.25 43.28 3,884,241 +0.44(+1.03%)
Nov 30, 2021 42.06 43.20 42.00 42.84 2,957,895 +0.32(+0.75%)
Nov 29, 2021 42.80 43.06 42.11 42.52 1,867,429 +0.29(+0.69%)
Nov 26, 2021 42.33 42.88 41.76 42.23 1,587,744 -1.64(-3.74%)
Nov 24, 2021 43.39 44.18 43.15 43.87 1,194,596 -0.04(-0.09%)
Nov 23, 2021 43.89 44.22 43.01 43.91 1,283,823 -0.16(-0.36%)
Nov 22, 2021 44.32 44.77 43.53 44.07 1,196,493 +0.09(+0.20%)
Nov 19, 2021 43.96 44.45 43.75 43.98 1,625,636 -0.23(-0.52%)
Nov 18, 2021 44.66 44.25 43.95 44.21 968,232 -0.08(-0.18%)
Nov 17, 2021 46.09 46.23 44.18 44.29 1,445,132 -1.68(-3.65%)
Nov 16, 2021 45.33 46.46 44.98 45.97 1,606,857 +0.78(+1.73%)
Nov 15, 2021 45.18 45.41 44.43 45.19 1,104,469 +0.36(+0.80%)
Nov 12, 2021 43.75 45.44 43.53 44.83 1,480,735 +1.18(+2.70%)
Nov 11, 2021 44.17 44.35 43.43 43.65 1,174,097 -0.17(-0.39%)
Nov 10, 2021 44.41 43.82 1,257,458 -0.66(-1.48%)
Nov 09, 2021 44.62 45.24 44.30 44.48 1,101,797 -0.35(-0.78%)
Nov 08, 2021 45.10 45.46 44.63 44.83 1,276,231 -0.25(-0.55%)
Nov 05, 2021 45.45 45.81 44.79 45.08 1,463,816 +0.05(+0.11%)
Nov 04, 2021 45.05 46.31 44.81 45.03 1,133,263 -0.18(-0.40%)
Nov 03, 2021 44.33 45.84 44.33 45.21 1,492,144 +0.85(+1.92%)
Nov 02, 2021 45.14 45.60 44.29 44.36 2,320,485 -0.69(-1.53%)
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.