Canada markets closed

Tempur Sealy International, Inc. (TPX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.37-0.29 (-1.34%)
At close: 04:00PM EDT
21.35 -0.02 (-0.10%)
After hours: 04:51PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202221.1721.6720.5021.3721.372,314,100
Jun 29, 202222.3722.3721.5221.6621.661,958,400
Jun 28, 202223.4323.6522.3522.5022.501,976,100
Jun 27, 202223.8023.8823.0423.1623.162,811,800
Jun 24, 202222.7223.7722.6823.6623.666,559,600
Jun 23, 202221.8122.6521.5822.5522.553,307,700
Jun 22, 202220.9821.9820.8821.5721.572,063,400
Jun 21, 202222.0422.1121.1721.2221.223,239,300
Jun 17, 202220.3021.5020.2621.2421.246,064,500
Jun 16, 202221.8021.8220.0320.3820.384,343,500
Jun 15, 202221.7723.0421.6522.6422.643,389,800
Jun 14, 202221.7521.9621.1021.4021.402,823,300
Jun 13, 202221.4121.9221.2621.6321.633,722,600
Jun 10, 202223.3123.5122.1222.1322.132,239,000
Jun 09, 202224.2724.3323.8023.8223.821,395,300
Jun 08, 202224.5924.9124.2624.5524.551,439,400
Jun 07, 202224.7025.3824.3924.7624.762,167,800
Jun 06, 202224.9025.4624.5325.2325.231,610,000
Jun 03, 202225.4025.4024.7324.8924.891,483,300
Jun 02, 202224.8725.6824.6825.6825.682,147,300
Jun 01, 202224.9825.4024.5524.6424.644,702,300
May 31, 202226.1026.5325.7326.3726.372,861,100
May 27, 202226.1026.6025.8526.4126.411,863,500
May 26, 202225.0426.4725.0425.9725.972,702,800
May 25, 202223.4025.0623.3724.7424.742,243,000
May 24, 202224.5324.7623.2823.6623.662,609,000
May 23, 202225.1525.3024.3924.9124.911,624,900
May 20, 202225.4225.4224.2724.8524.852,167,100
May 19, 202224.8925.4824.6924.9024.902,388,300
May 18, 202225.8625.8824.6425.0825.083,630,500
May 17, 202226.7227.1225.9626.7426.742,576,400
May 16, 202226.2426.5025.7725.9625.962,140,600
May 13, 202225.9126.9425.7826.5026.502,309,800
May 12, 202224.1825.8524.1825.3525.352,787,700
May 11, 202225.7526.1324.2524.4324.432,447,300
May 11, 20220.1 Dividend
May 10, 202226.8527.3225.4325.7625.663,661,000
May 09, 202226.6227.6826.4726.6726.572,313,300
May 06, 202227.7927.7926.4827.5027.393,094,900
May 05, 202228.6028.9227.3327.9727.863,351,600
May 04, 202228.3129.2827.6529.2429.133,199,400
May 03, 202228.0728.5527.8228.2828.173,185,100
May 02, 202227.1328.1126.9128.0327.923,374,500
Apr 29, 202227.9828.8327.0527.1127.003,593,500
Apr 28, 202227.2028.7025.5628.3928.286,263,500
Apr 27, 202227.4028.0026.6026.8026.704,980,000
Apr 26, 202228.5528.8427.0927.3027.194,725,100
Apr 25, 202227.4028.7727.0928.7028.593,165,100
Apr 22, 202228.1628.4927.5927.8227.713,584,200
Apr 21, 202230.0630.0928.4028.5628.452,884,700
Apr 20, 202230.0930.2829.7529.7629.642,547,500
Apr 19, 202228.5930.0228.5929.8029.682,908,200
Apr 18, 202228.5229.0827.9628.4728.362,590,300
Apr 14, 202229.1329.5528.4928.6228.512,273,800
Apr 13, 202228.9929.6028.9528.9828.872,231,900
Apr 12, 202228.8529.7728.8129.1329.023,468,700
Apr 11, 202228.1429.4228.1428.5128.402,248,200
Apr 08, 202228.2629.3228.0128.6628.552,590,800
Apr 07, 202228.2528.5826.9628.0727.963,539,000
Apr 06, 202227.6728.6227.3828.3228.216,924,000
Apr 05, 202228.3328.6828.0928.2728.163,749,200
Apr 04, 202227.9928.6327.8028.3628.252,912,400
Apr 01, 202228.1028.2827.7228.0527.943,036,500
Mar 31, 202227.0628.3426.9027.9227.817,838,700
Mar 30, 202230.1230.1528.5128.9928.884,773,400
Mar 29, 202230.0931.4630.0430.7730.653,705,600
Mar 28, 202229.2029.7129.1229.4129.304,527,800
Mar 25, 202230.3930.7029.5429.7329.612,693,300
Mar 24, 202230.7630.9630.3730.6730.553,225,800
Mar 23, 202232.7232.9630.6630.6930.573,086,000
Mar 22, 202233.2233.5232.8833.1333.002,435,800
Mar 21, 202234.1234.5232.8333.2433.112,722,600
Mar 18, 202233.0834.2332.6034.1133.982,936,300
Mar 17, 202232.3533.0232.2733.0232.891,912,100
Mar 16, 202231.7532.9431.5732.6832.552,166,800
Mar 15, 202230.4731.5930.4731.4831.361,717,700
Mar 14, 202231.0731.2630.0030.3130.192,220,500
Mar 11, 202232.0432.4031.1931.2131.092,355,000
Mar 10, 202230.8532.0530.6331.8231.703,675,100
Mar 09, 202230.7931.8130.7931.1531.033,098,000
Mar 08, 202229.2231.1229.2230.1330.014,875,900
Mar 07, 202232.1532.2029.0529.0728.964,345,600
Mar 07, 20220.1 Dividend
Mar 04, 202233.0933.1831.9432.4132.182,960,300
Mar 03, 202233.3833.7032.7733.0932.861,985,400
Mar 02, 202231.9633.7031.9633.4033.173,163,300
Mar 01, 202232.7733.0731.7131.8731.653,794,800
Feb 28, 202233.1233.6332.5433.0132.783,701,800
Feb 25, 202232.5933.8132.3633.7933.553,497,600
Feb 24, 202230.5632.9030.3432.7932.565,505,200
Feb 23, 202230.2632.3329.8831.7831.5610,295,300
Feb 22, 202232.3033.3929.1530.1429.9314,938,500
Feb 18, 202237.1637.8836.8437.4137.153,272,600
Feb 17, 202239.0139.1337.2737.2937.034,499,600
Feb 16, 202239.5739.8238.9639.2538.982,101,400
Feb 15, 202240.4040.7439.7139.9939.712,915,700
Feb 14, 202239.9640.7439.6439.8739.592,387,800
Feb 11, 202240.8841.2039.8140.1739.891,947,500
Feb 10, 202240.8442.2740.4740.6940.411,690,700
Feb 09, 202241.0041.9040.8541.7741.482,036,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...