Canada markets closed

Tempur Sealy International, Inc. (TPX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.76-0.78 (-1.57%)
At close: 04:00PM EDT
48.76 -0.03 (-0.06%)
After hours: 04:06PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202449.3249.8648.3848.7648.761,478,400
Apr 18, 202449.8250.1849.2449.5449.541,356,200
Apr 17, 202450.3050.4549.2849.2949.291,186,900
Apr 16, 202449.8350.1249.0349.9449.941,670,800
Apr 15, 202450.9651.3049.6650.0250.021,775,200
Apr 12, 202451.0651.2949.8750.1950.192,197,100
Apr 11, 202452.3052.5051.2951.3751.371,280,300
Apr 10, 202451.8853.0251.4652.0252.022,512,400
Apr 09, 202453.9754.1753.2353.5953.591,421,500
Apr 08, 202453.8154.2153.4053.6253.621,975,400
Apr 05, 202453.5154.0153.1153.7053.701,713,200
Apr 04, 202454.1254.3152.7452.8552.851,148,100
Apr 03, 202453.6354.0353.1653.4653.461,698,000
Apr 02, 202454.3554.3753.1853.9453.941,817,600
Apr 01, 202456.8556.9855.4855.5155.511,982,600
Mar 28, 202456.6657.1356.2656.8256.821,465,200
Mar 27, 202456.3956.5255.6356.2356.231,312,900
Mar 26, 202455.9656.4755.6956.0756.071,260,500
Mar 25, 202456.2056.5055.4255.5955.591,830,800
Mar 22, 202456.1356.1354.7854.8954.891,758,700
Mar 21, 202454.5156.1153.8756.0956.091,280,500
Mar 20, 202452.9554.4052.9554.0754.071,530,500
Mar 19, 202452.3953.6152.0453.2653.261,207,300
Mar 18, 202453.0153.3752.5052.5952.59958,500
Mar 15, 202454.2454.8352.9553.0153.012,462,600
Mar 14, 202455.0655.6453.7654.4754.471,680,300
Mar 13, 202455.6256.4455.4455.7655.762,620,500
Mar 12, 202453.9554.6453.5554.6054.60975,000
Mar 11, 202454.6754.8753.6353.9553.951,224,700
Mar 08, 202455.6255.8354.7154.8154.811,068,400
Mar 07, 202455.1055.9454.9755.3455.341,398,600
Mar 06, 202454.3954.9654.0254.8754.87827,300
Mar 05, 202454.1554.5453.6953.8653.861,198,400
Mar 04, 202455.0055.1353.9654.4054.401,259,200
Mar 01, 202454.6155.2754.4154.7554.751,967,700
Feb 29, 202453.9754.6553.8254.4754.471,901,200
Feb 28, 202453.3253.6453.0953.4053.401,594,400
Feb 27, 202452.6654.0252.0553.8753.872,159,100
Feb 26, 202451.9252.1451.6551.9951.991,808,200
Feb 23, 202451.0052.2650.8951.9251.922,181,300
Feb 22, 202450.0751.2850.0450.7250.721,796,300
Feb 21, 202450.3450.6049.8249.9949.991,655,500
Feb 21, 20240.13 Dividend
Feb 20, 202450.0050.5849.6950.4850.351,581,300
Feb 16, 202449.9851.2049.7750.7050.571,620,700
Feb 15, 202451.1551.3349.8750.5950.463,311,600
Feb 14, 202450.6550.9150.2650.7450.611,321,900
Feb 13, 202450.0850.7049.1050.1350.001,745,500
Feb 12, 202450.7952.0150.1852.0051.872,268,400
Feb 09, 202451.6551.9949.9650.6050.473,240,500
Feb 08, 202451.5453.6150.3751.8851.753,483,400
Feb 07, 202450.8651.6050.5551.2551.123,857,000
Feb 06, 202450.4651.0450.4550.7050.571,458,400
Feb 05, 202449.9550.7549.5350.5750.441,554,200
Feb 02, 202449.6450.7648.9150.2950.161,758,100
Feb 01, 202450.1751.9049.7250.4750.341,730,200
Jan 31, 202451.4151.4649.6649.8949.762,382,200
Jan 30, 202452.0052.4151.7351.8151.681,760,800
Jan 29, 202451.5052.3551.1852.2852.152,219,500
Jan 26, 202451.2651.8050.9351.7851.651,563,800
Jan 25, 202451.1251.2950.6250.9950.861,452,600
Jan 24, 202451.8351.8350.3950.6350.501,110,100
Jan 23, 202451.6951.7450.6451.1250.991,175,300
Jan 22, 202451.3151.8150.9751.5151.381,322,600
Jan 19, 202450.3951.0150.0051.0050.871,129,800
Jan 18, 202450.4151.2149.8150.6150.482,074,200
Jan 17, 202448.7149.1548.4649.0648.931,028,200
Jan 16, 202448.8449.7148.7549.4249.292,235,500
Jan 12, 202451.3751.5249.6749.9949.86910,400
Jan 11, 202450.7450.9349.6650.8150.681,814,700
Jan 10, 202450.1651.1449.8951.1351.001,330,400
Jan 09, 202449.1250.1949.0250.0349.90917,600
Jan 08, 202448.9450.1148.9449.9349.801,253,300
Jan 05, 202447.9649.0547.6048.6648.531,370,000
Jan 04, 202447.8948.5347.8047.9247.801,083,900
Jan 03, 202449.4549.9247.9148.3148.191,594,300
Jan 02, 202450.3650.8749.4649.6449.511,914,400
Dec 29, 202351.0251.6550.9650.9750.841,325,800
Dec 28, 202351.0351.4550.9151.3551.22914,000
Dec 27, 202351.1751.5350.8951.1751.041,036,600
Dec 26, 202350.5251.2650.4250.9850.851,189,800
Dec 22, 202350.4850.7750.1750.4750.34741,500
Dec 21, 202349.8750.4849.5950.4550.321,230,300
Dec 20, 202350.1750.6248.7948.8848.752,127,100
Dec 19, 202350.3750.7650.0150.2950.161,786,100
Dec 18, 202350.5250.7449.7650.1850.051,655,700
Dec 15, 202350.5351.6850.1950.2650.133,017,100
Dec 14, 202349.9451.5649.9150.5750.444,065,300
Dec 13, 202347.0049.1446.4949.0148.881,873,600
Dec 12, 202346.7847.3046.6146.9046.781,722,800
Dec 11, 202346.2247.3646.2246.8246.702,669,400
Dec 08, 202345.6046.4545.6046.2246.101,310,400
Dec 07, 202345.5445.8545.1645.7345.611,376,500
Dec 06, 202343.9445.7443.9445.4645.342,791,600
Dec 05, 202343.4643.9543.3243.4543.341,326,700
Dec 04, 202342.6244.0442.5643.9343.822,595,100
Dec 01, 202340.2342.7740.1642.6942.582,390,300
Nov 30, 202340.6840.8840.0040.3240.221,513,800
Nov 29, 202339.7641.1839.7640.6340.531,845,600
Nov 28, 202339.3039.6138.8539.2839.181,356,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...