Canada markets close in 2 hours 57 minutes

Tempur Sealy International, Inc. (TPX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
51.64-0.91 (-1.73%)
As of 01:03PM EDT. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202452.1452.4251.6351.6451.64289,070
May 21, 202452.8252.8252.2752.5552.55708,500
May 20, 202452.9953.1052.5452.8852.88674,400
May 17, 202452.6053.2352.2353.0453.041,404,700
May 16, 202453.6953.6952.5052.5152.511,413,200
May 15, 202454.3554.4653.5753.9953.991,989,400
May 15, 20240.13 Dividend
May 14, 202453.5053.7052.8753.3353.201,267,900
May 13, 202454.7354.7353.0053.0152.881,610,900
May 10, 202454.3954.5954.0554.4354.301,774,200
May 09, 202452.2054.0951.8853.9953.861,623,700
May 08, 202450.9752.2250.6652.0851.951,658,600
May 07, 202452.4655.1552.0052.0751.942,992,700
May 06, 202450.2750.8049.8250.1350.012,370,600
May 03, 202451.5051.9750.2950.3850.261,444,100
May 02, 202450.6250.6749.1050.4250.301,504,100
May 01, 202449.7651.2349.2150.0149.891,585,200
Apr 30, 202450.5551.2549.9750.0649.942,295,700
Apr 29, 202450.1651.0749.9150.9850.861,056,700
Apr 26, 202450.1750.5849.7849.9249.80804,000
Apr 25, 202449.4049.9048.7849.8949.771,293,300
Apr 24, 202450.3651.0249.9550.5250.401,408,300
Apr 23, 202449.3650.8248.8850.3150.191,439,100
Apr 22, 202449.1749.2948.5049.1349.011,639,700
Apr 19, 202449.3249.8648.3848.7648.641,478,400
Apr 18, 202449.8250.1849.2449.5449.421,356,200
Apr 17, 202450.3050.4549.2849.2949.171,186,900
Apr 16, 202449.8350.1249.0349.9449.821,670,800
Apr 15, 202450.9651.3049.6650.0249.901,775,200
Apr 12, 202451.0651.2949.8750.1950.072,197,100
Apr 11, 202452.3052.5051.2951.3751.241,280,300
Apr 10, 202451.8853.0251.4652.0251.892,512,400
Apr 09, 202453.9754.1753.2353.5953.461,421,500
Apr 08, 202453.8154.2153.4053.6253.491,975,400
Apr 05, 202453.5154.0153.1153.7053.571,713,200
Apr 04, 202454.1254.3152.7452.8552.721,148,100
Apr 03, 202453.6354.0353.1653.4653.331,698,000
Apr 02, 202454.3554.3753.1853.9453.811,817,600
Apr 01, 202456.8556.9855.4855.5155.371,982,600
Mar 28, 202456.6657.1356.2656.8256.681,465,200
Mar 27, 202456.3956.5255.6356.2356.091,312,900
Mar 26, 202455.9656.4755.6956.0755.931,260,500
Mar 25, 202456.2056.5055.4255.5955.451,830,800
Mar 22, 202456.1356.1354.7854.8954.761,758,700
Mar 21, 202454.5156.1153.8756.0955.951,280,500
Mar 20, 202452.9554.4052.9554.0753.941,530,500
Mar 19, 202452.3953.6152.0453.2653.131,207,300
Mar 18, 202453.0153.3752.5052.5952.46958,500
Mar 15, 202454.2454.8352.9553.0152.882,462,600
Mar 14, 202455.0655.6453.7654.4754.341,680,300
Mar 13, 202455.6256.4455.4455.7655.622,620,500
Mar 12, 202453.9554.6453.5554.6054.47975,000
Mar 11, 202454.6754.8753.6353.9553.821,224,700
Mar 08, 202455.6255.8354.7154.8154.681,068,400
Mar 07, 202455.1055.9454.9755.3455.211,398,600
Mar 06, 202454.3954.9654.0254.8754.74827,300
Mar 05, 202454.1554.5453.6953.8653.731,198,400
Mar 04, 202455.0055.1353.9654.4054.271,259,200
Mar 01, 202454.6155.2754.4154.7554.621,967,700
Feb 29, 202453.9754.6553.8254.4754.341,901,200
Feb 28, 202453.3253.6453.0953.4053.271,594,400
Feb 27, 202452.6654.0252.0553.8753.742,159,100
Feb 26, 202451.9252.1451.6551.9951.861,808,200
Feb 23, 202451.0052.2650.8951.9251.792,181,300
Feb 22, 202450.0751.2850.0450.7250.601,796,300
Feb 21, 202450.3450.6049.8249.9949.871,655,500
Feb 21, 20240.13 Dividend
Feb 20, 202450.0050.5849.6950.4850.231,581,300
Feb 16, 202449.9851.2049.7750.7050.451,620,700
Feb 15, 202451.1551.3349.8750.5950.343,311,600
Feb 14, 202450.6550.9150.2650.7450.491,321,900
Feb 13, 202450.0850.7049.1050.1349.881,745,500
Feb 12, 202450.7952.0150.1852.0051.742,268,400
Feb 09, 202451.6551.9949.9650.6050.353,240,500
Feb 08, 202451.5453.6150.3751.8851.623,483,400
Feb 07, 202450.8651.6050.5551.2550.993,857,000
Feb 06, 202450.4651.0450.4550.7050.451,458,400
Feb 05, 202449.9550.7549.5350.5750.321,554,200
Feb 02, 202449.6450.7648.9150.2950.041,758,100
Feb 01, 202450.1751.9049.7250.4750.221,730,200
Jan 31, 202451.4151.4649.6649.8949.642,382,200
Jan 30, 202452.0052.4151.7351.8151.551,760,800
Jan 29, 202451.5052.3551.1852.2852.022,219,500
Jan 26, 202451.2651.8050.9351.7851.521,563,800
Jan 25, 202451.1251.2950.6250.9950.731,452,600
Jan 24, 202451.8351.8350.3950.6350.381,110,100
Jan 23, 202451.6951.7450.6451.1250.861,175,300
Jan 22, 202451.3151.8150.9751.5151.251,322,600
Jan 19, 202450.3951.0150.0051.0050.741,129,800
Jan 18, 202450.4151.2149.8150.6150.362,074,200
Jan 17, 202448.7149.1548.4649.0648.811,028,200
Jan 16, 202448.8449.7148.7549.4249.172,235,500
Jan 12, 202451.3751.5249.6749.9949.74910,400
Jan 11, 202450.7450.9349.6650.8150.561,814,700
Jan 10, 202450.1651.1449.8951.1350.871,330,400
Jan 09, 202449.1250.1949.0250.0349.78917,600
Jan 08, 202448.9450.1148.9449.9349.681,253,300
Jan 05, 202447.9649.0547.6048.6648.421,370,000
Jan 04, 202447.8948.5347.8047.9247.681,083,900
Jan 03, 202449.4549.9247.9148.3148.071,594,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...