Tempur Sealy International, Inc. (TPX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 52.82 | 52.74 | 52.27 | 52.42 | 52.42 | 179,062 |
| May 20, 2024 | 52.99 | 53.10 | 52.54 | 52.88 | 52.88 | 674,400 |
| May 17, 2024 | 52.60 | 53.23 | 52.23 | 53.04 | 53.04 | 1,404,700 |
| May 16, 2024 | 53.69 | 53.69 | 52.50 | 52.51 | 52.51 | 1,413,200 |
| May 15, 2024 | 54.35 | 54.46 | 53.57 | 53.99 | 53.99 | 1,989,400 |
| May 15, 2024 | 0.13 Dividend | |||||
| May 14, 2024 | 53.50 | 53.70 | 52.87 | 53.33 | 53.20 | 1,267,900 |
| May 13, 2024 | 54.73 | 54.73 | 53.00 | 53.01 | 52.88 | 1,610,900 |
| May 10, 2024 | 54.39 | 54.59 | 54.05 | 54.43 | 54.30 | 1,774,200 |
| May 09, 2024 | 52.20 | 54.09 | 51.88 | 53.99 | 53.86 | 1,623,700 |
| May 08, 2024 | 50.97 | 52.22 | 50.66 | 52.08 | 51.95 | 1,658,600 |
| May 07, 2024 | 52.46 | 55.15 | 52.00 | 52.07 | 51.94 | 2,992,700 |
| May 06, 2024 | 50.27 | 50.80 | 49.82 | 50.13 | 50.01 | 2,370,600 |
| May 03, 2024 | 51.50 | 51.97 | 50.29 | 50.38 | 50.26 | 1,444,100 |
| May 02, 2024 | 50.62 | 50.67 | 49.10 | 50.42 | 50.30 | 1,504,100 |
| May 01, 2024 | 49.76 | 51.23 | 49.21 | 50.01 | 49.89 | 1,585,200 |
| Apr 30, 2024 | 50.55 | 51.25 | 49.97 | 50.06 | 49.94 | 2,295,700 |
| Apr 29, 2024 | 50.16 | 51.07 | 49.91 | 50.98 | 50.86 | 1,056,700 |
| Apr 26, 2024 | 50.17 | 50.58 | 49.78 | 49.92 | 49.80 | 804,000 |
| Apr 25, 2024 | 49.40 | 49.90 | 48.78 | 49.89 | 49.77 | 1,293,300 |
| Apr 24, 2024 | 50.36 | 51.02 | 49.95 | 50.52 | 50.40 | 1,408,300 |
| Apr 23, 2024 | 49.36 | 50.82 | 48.88 | 50.31 | 50.19 | 1,439,100 |
| Apr 22, 2024 | 49.17 | 49.29 | 48.50 | 49.13 | 49.01 | 1,639,700 |
| Apr 19, 2024 | 49.32 | 49.86 | 48.38 | 48.76 | 48.64 | 1,478,400 |
| Apr 18, 2024 | 49.82 | 50.18 | 49.24 | 49.54 | 49.42 | 1,356,200 |
| Apr 17, 2024 | 50.30 | 50.45 | 49.28 | 49.29 | 49.17 | 1,186,900 |
| Apr 16, 2024 | 49.83 | 50.12 | 49.03 | 49.94 | 49.82 | 1,670,800 |
| Apr 15, 2024 | 50.96 | 51.30 | 49.66 | 50.02 | 49.90 | 1,775,200 |
| Apr 12, 2024 | 51.06 | 51.29 | 49.87 | 50.19 | 50.07 | 2,197,100 |
| Apr 11, 2024 | 52.30 | 52.50 | 51.29 | 51.37 | 51.24 | 1,280,300 |
| Apr 10, 2024 | 51.88 | 53.02 | 51.46 | 52.02 | 51.89 | 2,512,400 |
| Apr 09, 2024 | 53.97 | 54.17 | 53.23 | 53.59 | 53.46 | 1,421,500 |
| Apr 08, 2024 | 53.81 | 54.21 | 53.40 | 53.62 | 53.49 | 1,975,400 |
| Apr 05, 2024 | 53.51 | 54.01 | 53.11 | 53.70 | 53.57 | 1,713,200 |
| Apr 04, 2024 | 54.12 | 54.31 | 52.74 | 52.85 | 52.72 | 1,148,100 |
| Apr 03, 2024 | 53.63 | 54.03 | 53.16 | 53.46 | 53.33 | 1,698,000 |
| Apr 02, 2024 | 54.35 | 54.37 | 53.18 | 53.94 | 53.81 | 1,817,600 |
| Apr 01, 2024 | 56.85 | 56.98 | 55.48 | 55.51 | 55.37 | 1,982,600 |
| Mar 28, 2024 | 56.66 | 57.13 | 56.26 | 56.82 | 56.68 | 1,465,200 |
| Mar 27, 2024 | 56.39 | 56.52 | 55.63 | 56.23 | 56.09 | 1,312,900 |
| Mar 26, 2024 | 55.96 | 56.47 | 55.69 | 56.07 | 55.93 | 1,260,500 |
| Mar 25, 2024 | 56.20 | 56.50 | 55.42 | 55.59 | 55.45 | 1,830,800 |
| Mar 22, 2024 | 56.13 | 56.13 | 54.78 | 54.89 | 54.76 | 1,758,700 |
| Mar 21, 2024 | 54.51 | 56.11 | 53.87 | 56.09 | 55.95 | 1,280,500 |
| Mar 20, 2024 | 52.95 | 54.40 | 52.95 | 54.07 | 53.94 | 1,530,500 |
| Mar 19, 2024 | 52.39 | 53.61 | 52.04 | 53.26 | 53.13 | 1,207,300 |
| Mar 18, 2024 | 53.01 | 53.37 | 52.50 | 52.59 | 52.46 | 958,500 |
| Mar 15, 2024 | 54.24 | 54.83 | 52.95 | 53.01 | 52.88 | 2,462,600 |
| Mar 14, 2024 | 55.06 | 55.64 | 53.76 | 54.47 | 54.34 | 1,680,300 |
| Mar 13, 2024 | 55.62 | 56.44 | 55.44 | 55.76 | 55.62 | 2,620,500 |
| Mar 12, 2024 | 53.95 | 54.64 | 53.55 | 54.60 | 54.47 | 975,000 |
| Mar 11, 2024 | 54.67 | 54.87 | 53.63 | 53.95 | 53.82 | 1,224,700 |
| Mar 08, 2024 | 55.62 | 55.83 | 54.71 | 54.81 | 54.68 | 1,068,400 |
| Mar 07, 2024 | 55.10 | 55.94 | 54.97 | 55.34 | 55.21 | 1,398,600 |
| Mar 06, 2024 | 54.39 | 54.96 | 54.02 | 54.87 | 54.74 | 827,300 |
| Mar 05, 2024 | 54.15 | 54.54 | 53.69 | 53.86 | 53.73 | 1,198,400 |
| Mar 04, 2024 | 55.00 | 55.13 | 53.96 | 54.40 | 54.27 | 1,259,200 |
| Mar 01, 2024 | 54.61 | 55.27 | 54.41 | 54.75 | 54.62 | 1,967,700 |
| Feb 29, 2024 | 53.97 | 54.65 | 53.82 | 54.47 | 54.34 | 1,901,200 |
| Feb 28, 2024 | 53.32 | 53.64 | 53.09 | 53.40 | 53.27 | 1,594,400 |
| Feb 27, 2024 | 52.66 | 54.02 | 52.05 | 53.87 | 53.74 | 2,159,100 |
| Feb 26, 2024 | 51.92 | 52.14 | 51.65 | 51.99 | 51.86 | 1,808,200 |
| Feb 23, 2024 | 51.00 | 52.26 | 50.89 | 51.92 | 51.79 | 2,181,300 |
| Feb 22, 2024 | 50.07 | 51.28 | 50.04 | 50.72 | 50.60 | 1,796,300 |
| Feb 21, 2024 | 50.34 | 50.60 | 49.82 | 49.99 | 49.87 | 1,655,500 |
| Feb 21, 2024 | 0.13 Dividend | |||||
| Feb 20, 2024 | 50.00 | 50.58 | 49.69 | 50.48 | 50.23 | 1,581,300 |
| Feb 16, 2024 | 49.98 | 51.20 | 49.77 | 50.70 | 50.45 | 1,620,700 |
| Feb 15, 2024 | 51.15 | 51.33 | 49.87 | 50.59 | 50.34 | 3,311,600 |
| Feb 14, 2024 | 50.65 | 50.91 | 50.26 | 50.74 | 50.49 | 1,321,900 |
| Feb 13, 2024 | 50.08 | 50.70 | 49.10 | 50.13 | 49.88 | 1,745,500 |
| Feb 12, 2024 | 50.79 | 52.01 | 50.18 | 52.00 | 51.74 | 2,268,400 |
| Feb 09, 2024 | 51.65 | 51.99 | 49.96 | 50.60 | 50.35 | 3,240,500 |
| Feb 08, 2024 | 51.54 | 53.61 | 50.37 | 51.88 | 51.62 | 3,483,400 |
| Feb 07, 2024 | 50.86 | 51.60 | 50.55 | 51.25 | 50.99 | 3,857,000 |
| Feb 06, 2024 | 50.46 | 51.04 | 50.45 | 50.70 | 50.45 | 1,458,400 |
| Feb 05, 2024 | 49.95 | 50.75 | 49.53 | 50.57 | 50.32 | 1,554,200 |
| Feb 02, 2024 | 49.64 | 50.76 | 48.91 | 50.29 | 50.04 | 1,758,100 |
| Feb 01, 2024 | 50.17 | 51.90 | 49.72 | 50.47 | 50.22 | 1,730,200 |
| Jan 31, 2024 | 51.41 | 51.46 | 49.66 | 49.89 | 49.64 | 2,382,200 |
| Jan 30, 2024 | 52.00 | 52.41 | 51.73 | 51.81 | 51.55 | 1,760,800 |
| Jan 29, 2024 | 51.50 | 52.35 | 51.18 | 52.28 | 52.02 | 2,219,500 |
| Jan 26, 2024 | 51.26 | 51.80 | 50.93 | 51.78 | 51.52 | 1,563,800 |
| Jan 25, 2024 | 51.12 | 51.29 | 50.62 | 50.99 | 50.73 | 1,452,600 |
| Jan 24, 2024 | 51.83 | 51.83 | 50.39 | 50.63 | 50.38 | 1,110,100 |
| Jan 23, 2024 | 51.69 | 51.74 | 50.64 | 51.12 | 50.86 | 1,175,300 |
| Jan 22, 2024 | 51.31 | 51.81 | 50.97 | 51.51 | 51.25 | 1,322,600 |
| Jan 19, 2024 | 50.39 | 51.01 | 50.00 | 51.00 | 50.74 | 1,129,800 |
| Jan 18, 2024 | 50.41 | 51.21 | 49.81 | 50.61 | 50.36 | 2,074,200 |
| Jan 17, 2024 | 48.71 | 49.15 | 48.46 | 49.06 | 48.81 | 1,028,200 |
| Jan 16, 2024 | 48.84 | 49.71 | 48.75 | 49.42 | 49.17 | 2,235,500 |
| Jan 12, 2024 | 51.37 | 51.52 | 49.67 | 49.99 | 49.74 | 910,400 |
| Jan 11, 2024 | 50.74 | 50.93 | 49.66 | 50.81 | 50.56 | 1,814,700 |
| Jan 10, 2024 | 50.16 | 51.14 | 49.89 | 51.13 | 50.87 | 1,330,400 |
| Jan 09, 2024 | 49.12 | 50.19 | 49.02 | 50.03 | 49.78 | 917,600 |
| Jan 08, 2024 | 48.94 | 50.11 | 48.94 | 49.93 | 49.68 | 1,253,300 |
| Jan 05, 2024 | 47.96 | 49.05 | 47.60 | 48.66 | 48.42 | 1,370,000 |
| Jan 04, 2024 | 47.89 | 48.53 | 47.80 | 47.92 | 47.68 | 1,083,900 |
| Jan 03, 2024 | 49.45 | 49.92 | 47.91 | 48.31 | 48.07 | 1,594,300 |
| Jan 02, 2024 | 50.36 | 50.87 | 49.46 | 49.64 | 49.39 | 1,914,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.