Tempur Sealy International, Inc. (TPX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

38.79

-0.09

(-0.23%)

At close: 04:00PM EDT

38.79

0.00

(0.00%)

After hours:

04:33PM EDT

Time Period:

Mar 31, 2022 - Mar 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	-	-	-	-	-	-
Mar 30, 2023	39.25	39.54	38.73	38.79	38.79	1,380,900
Mar 29, 2023	39.01	39.05	38.64	38.88	38.88	1,134,400
Mar 28, 2023	38.58	39.06	38.13	38.37	38.37	1,410,300
Mar 27, 2023	38.12	38.96	37.95	38.66	38.66	2,014,700
Mar 24, 2023	37.32	37.86	36.72	37.70	37.70	1,172,100
Mar 23, 2023	38.25	38.72	37.28	37.71	37.71	1,032,100
Mar 22, 2023	38.71	39.25	37.92	37.94	37.94	1,392,500
Mar 21, 2023	37.97	38.95	37.92	38.65	38.65	1,852,600
Mar 20, 2023	36.50	37.82	36.19	37.08	37.08	2,573,300
Mar 17, 2023	37.59	37.59	35.96	36.05	36.05	4,561,800
Mar 16, 2023	37.33	38.07	36.97	37.84	37.84	1,993,900
Mar 15, 2023	37.62	37.82	36.64	37.72	37.72	2,500,500
Mar 14, 2023	39.51	39.51	38.01	38.60	38.60	2,804,300
Mar 13, 2023	38.45	39.31	37.63	38.54	38.54	2,626,500
Mar 10, 2023	40.16	40.21	39.09	39.27	39.27	1,778,600
Mar 09, 2023	41.62	41.69	40.23	40.25	40.25	1,598,800
Mar 08, 2023	41.94	42.25	41.33	41.81	41.81	1,528,900
Mar 07, 2023	42.05	42.38	41.55	41.58	41.58	1,171,100
Mar 06, 2023	42.72	42.88	41.84	42.08	42.08	2,016,200
Mar 03, 2023	43.40	43.41	42.49	42.78	42.78	2,049,000
Mar 02, 2023	42.20	42.97	42.00	42.96	42.96	974,200
Mar 01, 2023	42.60	43.09	42.33	42.77	42.77	1,168,900
Feb 28, 2023	42.54	43.29	42.37	42.74	42.74	1,415,900
Feb 27, 2023	43.12	43.30	42.44	42.66	42.66	2,104,100
Feb 24, 2023	42.24	42.79	42.14	42.70	42.70	969,000
Feb 23, 2023	42.31	43.04	42.01	42.99	42.99	1,319,500
Feb 22, 2023	41.64	42.30	41.23	41.92	41.92	1,454,800
Feb 21, 2023	41.80	42.18	40.95	41.09	41.09	1,582,700
Feb 17, 2023	42.02	42.93	41.76	42.70	42.70	1,638,600
Feb 16, 2023	41.90	43.13	41.89	42.49	42.49	1,197,700
Feb 15, 2023	41.09	42.72	40.84	42.58	42.58	1,946,100
Feb 14, 2023	40.66	41.30	40.49	41.09	41.09	2,225,100
Feb 13, 2023	41.03	41.37	40.50	40.98	40.98	2,035,300
Feb 10, 2023	41.00	41.50	40.65	40.92	40.92	2,004,100
Feb 09, 2023	40.67	42.76	40.23	41.52	41.52	4,664,400
Feb 08, 2023	41.54	41.69	40.80	41.07	41.07	3,206,200
Feb 07, 2023	41.56	42.23	40.93	42.06	42.06	1,882,700
Feb 06, 2023	42.94	43.09	41.84	41.94	41.94	2,159,100
Feb 03, 2023	43.58	44.25	43.31	43.50	43.50	1,630,300
Feb 02, 2023	43.48	44.28	43.00	44.25	44.25	2,458,200
Feb 01, 2023	41.11	43.21	41.00	42.85	42.85	4,260,700
Jan 31, 2023	39.72	40.77	39.60	40.75	40.75	1,882,800
Jan 30, 2023	39.39	40.20	39.39	39.66	39.66	2,189,500
Jan 27, 2023	38.32	40.02	38.32	39.86	39.86	2,471,500
Jan 26, 2023	38.95	39.03	38.33	38.85	38.85	1,911,700
Jan 25, 2023	37.83	38.56	37.51	38.33	38.33	1,762,000
Jan 24, 2023	39.15	39.17	38.47	38.47	38.47	1,256,200
Jan 23, 2023	38.56	39.28	38.40	39.13	39.13	1,654,100
Jan 20, 2023	37.53	38.40	37.06	38.39	38.39	1,255,600
Jan 19, 2023	37.99	38.09	37.28	37.30	37.30	1,078,200
Jan 18, 2023	39.11	39.14	38.22	38.28	38.28	1,879,700
Jan 17, 2023	39.72	39.76	38.63	38.76	38.76	1,956,500
Jan 13, 2023	38.50	39.75	38.50	39.67	39.67	1,607,100
Jan 12, 2023	39.07	39.15	38.02	38.93	38.93	3,027,300
Jan 11, 2023	38.01	39.44	37.81	38.97	38.97	3,935,000
Jan 10, 2023	36.60	37.87	36.46	37.81	37.81	2,304,500
Jan 09, 2023	35.90	36.69	35.77	36.21	36.21	2,023,900
Jan 06, 2023	35.11	35.84	34.92	35.74	35.74	1,369,400
Jan 05, 2023	34.63	34.92	34.01	34.85	34.85	1,110,200
Jan 04, 2023	34.20	35.02	34.10	34.93	34.93	1,457,400
Jan 03, 2023	34.96	35.10	33.50	33.77	33.77	3,929,600
Dec 30, 2022	33.75	34.43	33.69	34.33	34.33	1,619,700
Dec 29, 2022	34.09	34.44	33.80	34.22	34.22	1,077,400
Dec 28, 2022	34.97	35.10	33.89	33.97	33.97	2,138,600
Dec 27, 2022	34.43	35.10	34.37	34.87	34.87	1,628,400
Dec 23, 2022	34.14	34.58	33.77	34.57	34.57	1,546,200
Dec 22, 2022	33.64	34.15	33.47	34.14	34.14	1,509,500
Dec 21, 2022	33.53	34.35	33.53	33.90	33.90	1,516,200
Dec 20, 2022	32.96	33.40	32.64	33.15	33.15	1,314,500
Dec 19, 2022	33.24	33.94	32.78	33.10	33.10	1,481,700
Dec 16, 2022	33.51	34.28	33.08	33.40	33.40	2,785,200
Dec 15, 2022	33.45	34.41	33.45	33.99	33.99	1,823,300
Dec 14, 2022	33.56	34.72	33.27	34.03	34.03	2,857,700
Dec 13, 2022	33.48	33.83	32.47	33.22	33.22	2,560,300
Dec 12, 2022	32.33	32.48	31.86	32.29	32.29	1,138,400
Dec 09, 2022	32.25	32.62	31.91	32.42	32.42	1,099,600
Dec 08, 2022	31.71	32.47	31.48	32.46	32.46	1,164,400
Dec 07, 2022	31.45	31.80	31.18	31.60	31.60	821,000
Dec 06, 2022	31.48	31.86	31.25	31.70	31.70	1,337,400
Dec 05, 2022	31.50	32.11	31.28	31.51	31.51	1,208,800
Dec 02, 2022	31.61	32.28	31.40	32.08	32.08	1,349,400
Dec 01, 2022	32.01	32.72	31.96	32.09	32.09	1,250,800
Nov 30, 2022	30.98	31.84	30.52	31.77	31.77	1,331,400
Nov 29, 2022	31.17	31.21	30.49	30.82	30.82	1,639,500
Nov 28, 2022	31.09	31.54	30.98	31.35	31.35	2,055,200
Nov 25, 2022	31.67	32.13	31.30	31.46	31.46	640,200
Nov 23, 2022	31.54	32.10	31.45	31.87	31.87	1,037,600
Nov 22, 2022	31.35	31.75	31.02	31.56	31.56	1,490,500
Nov 21, 2022	31.02	31.37	30.79	31.07	31.07	904,700
Nov 18, 2022	31.63	31.94	31.00	31.24	31.24	1,077,900
Nov 17, 2022	30.96	31.18	30.50	31.18	31.18	1,230,400
Nov 16, 2022	32.00	32.15	31.29	31.67	31.67	1,270,600
Nov 15, 2022	32.19	33.01	31.91	32.65	32.65	2,970,100
Nov 14, 2022	31.97	32.52	31.20	31.26	31.26	1,834,700
Nov 11, 2022	31.49	33.24	31.49	32.53	32.53	2,745,600
Nov 10, 2022	31.20	32.32	31.04	31.49	31.49	3,211,300
Nov 09, 2022	29.11	30.35	28.90	29.56	29.56	2,572,300
Nov 08, 2022	29.52	29.86	28.99	29.55	29.55	2,641,200
Nov 07, 2022	29.29	29.39	28.52	29.32	29.32	2,560,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,940.99+103.34(+0.52%)

S&P 5004,050.83+23.02(+0.57%)

DOW32,859.03+141.43(+0.43%)

CAD/USD0.7381-0.0015(-0.2008%)

CRUDE OIL74.84+0.47(+0.63%)

BTC-CAD37,783.24-932.03(-2.41%)

Tempur Sealy International, Inc. (TPX)

S&P/TSX
19,940.99
+103.34(+0.52%)

S&P 500
4,050.83
+23.02(+0.57%)

DOW
32,859.03
+141.43(+0.43%)

CAD/USD
0.7381
-0.0015(-0.2008%)

CRUDE OIL
74.84
+0.47(+0.63%)

BTC-CAD
37,783.24
-932.03(-2.41%)