Canada markets close in 2 hours 21 minutes

Tempur Sealy International, Inc. (TPX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.44-0.07 (-0.22%)
As of 01:38PM EST. Market open.
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202231.4831.8631.3531.4431.44357,730
Dec 05, 202231.5032.1131.2831.5131.511,208,800
Dec 02, 202231.6132.2831.4032.0832.081,349,400
Dec 01, 202232.0132.7231.9632.0932.091,250,800
Nov 30, 202230.9831.8430.5231.7731.771,331,400
Nov 29, 202231.1731.2130.4930.8230.821,639,500
Nov 28, 202231.0931.5430.9831.3531.352,055,200
Nov 25, 202231.6732.1331.3031.4631.46640,200
Nov 23, 202231.5432.1031.4531.8731.871,037,600
Nov 22, 202231.3531.7531.0231.5631.561,490,500
Nov 21, 202231.0231.3730.7931.0731.07904,700
Nov 18, 202231.6331.9431.0031.2431.241,077,900
Nov 17, 202230.9631.1830.5031.1831.181,230,400
Nov 16, 202232.0032.1531.2931.6731.671,270,600
Nov 16, 20220.1 Dividend
Nov 15, 202232.1933.0131.9132.6532.552,970,100
Nov 14, 202231.9732.5231.2031.2631.161,834,700
Nov 11, 202231.4933.2431.4932.5332.432,745,600
Nov 10, 202231.2032.3231.0431.4931.393,211,300
Nov 09, 202229.1130.3528.9029.5629.472,572,300
Nov 08, 202229.5229.8628.9929.5529.462,641,200
Nov 07, 202229.2929.3928.5229.3229.232,560,200
Nov 04, 202227.3528.9327.3528.9128.823,496,800
Nov 03, 202226.0027.5625.7926.9826.904,372,200
Nov 02, 202226.5126.8724.9925.0424.963,100,900
Nov 01, 202227.4127.6526.6026.9626.881,649,800
Oct 31, 202227.1627.5126.8026.8926.812,050,300
Oct 28, 202226.6727.4326.1927.2627.182,332,100
Oct 27, 202227.3028.1226.7726.7726.694,186,600
Oct 26, 202228.2529.0028.0528.1328.041,753,200
Oct 25, 202227.2128.5927.2128.2428.152,341,700
Oct 24, 202227.0327.4726.3127.2727.191,164,900
Oct 21, 202225.6626.9125.5626.9026.821,379,500
Oct 20, 202226.0927.0325.7025.7325.651,542,300
Oct 19, 202226.7827.0325.7125.9725.891,630,200
Oct 18, 202226.8727.3726.4726.8826.801,647,900
Oct 17, 202225.7126.2925.4826.1726.091,826,900
Oct 14, 202226.1626.4824.8124.9724.891,621,100
Oct 13, 202225.3626.2124.6325.7825.701,967,200
Oct 12, 202226.0626.2625.4326.0926.011,070,200
Oct 11, 202226.1526.2524.8525.8925.812,851,400
Oct 10, 202227.0527.3326.5626.7626.681,697,700
Oct 07, 202227.1227.2526.6226.9026.821,220,900
Oct 06, 202227.1327.7726.9827.5527.471,365,200
Oct 05, 202226.3727.3426.3727.2127.131,476,500
Oct 04, 202226.1027.2825.9327.0927.012,525,100
Oct 03, 202224.5725.6124.1125.3425.262,739,400
Sept 30, 202223.9924.6223.6224.1424.072,459,000
Sept 29, 202225.0925.1023.7424.3524.282,182,800
Sept 28, 202224.8725.8524.7625.6525.572,125,200
Sept 27, 202225.0025.2224.2824.6824.601,652,100
Sept 26, 202224.6525.2524.5224.5424.461,277,500
Sept 23, 202224.7225.0324.2624.8324.751,643,900
Sept 22, 202226.4226.4725.0025.1425.061,814,400
Sept 21, 202227.1227.5126.5526.5926.511,711,300
Sept 20, 202227.3127.4426.7226.7926.711,489,100
Sept 19, 202226.9327.7226.8527.6827.601,655,400
Sept 16, 202227.6227.7726.7726.9826.905,031,100
Sept 15, 202227.9029.1227.7528.0027.912,638,900
Sept 14, 202227.8728.2126.9727.8727.782,785,000
Sept 13, 202227.1727.8826.9827.6727.593,507,600
Sept 12, 202228.0828.3327.6828.2328.142,432,200
Sept 09, 202226.9928.0426.9927.8627.771,954,300
Sept 08, 202226.9027.0826.3827.0526.972,333,900
Sept 07, 202224.8527.5124.6227.2427.164,717,800
Sept 06, 202225.0425.2024.2624.4024.331,793,300
Sept 02, 202225.7826.0024.7024.8824.801,324,000
Sept 01, 202224.7225.4324.3325.4025.321,401,200
Aug 31, 202225.7025.7524.9125.0124.932,044,000
Aug 30, 202225.9726.2125.4725.7925.71841,000
Aug 29, 202225.5026.0025.5025.6525.571,067,900
Aug 26, 202227.1227.2925.7825.8925.811,694,100
Aug 25, 202226.8527.3726.7327.1027.021,336,500
Aug 24, 202227.3427.4026.8426.8926.811,772,800
Aug 23, 202227.1627.7627.0027.0126.931,304,900
Aug 22, 202227.3827.6826.9027.0226.941,536,900
Aug 19, 202228.5628.7127.6927.9527.861,318,700
Aug 18, 202228.7829.1728.2228.9428.851,387,400
Aug 17, 202229.1329.2028.5528.8428.752,066,500
Aug 16, 202228.6929.9628.6829.7329.641,503,600
Aug 15, 202228.6229.1728.4428.9328.842,150,100
Aug 12, 202228.8128.9928.5428.8928.801,439,600
Aug 11, 202228.5128.9928.2428.5228.432,288,500
Aug 10, 202227.4327.9427.2127.7627.671,695,700
Aug 10, 20220.1 Dividend
Aug 09, 202227.8227.8226.4926.7426.561,432,500
Aug 08, 202227.4828.5727.4028.0827.892,095,200
Aug 05, 202227.1327.8527.1127.2027.021,260,700
Aug 04, 202227.4827.9027.3227.5627.371,316,700
Aug 03, 202227.3727.9627.2427.6427.451,489,200
Aug 02, 202227.5427.6526.9526.9626.781,210,400
Aug 01, 202227.2728.2026.8827.8427.651,689,700
Jul 29, 202226.7227.5126.2727.4827.292,192,900
Jul 28, 202224.8326.9024.8326.7026.522,679,000
Jul 27, 202224.0725.6124.0725.1925.024,028,200
Jul 26, 202224.7024.7024.0024.1724.012,676,900
Jul 25, 202225.3525.4124.6925.0124.842,461,500
Jul 22, 202225.6226.1825.1225.3025.132,024,200
Jul 21, 202224.8625.4624.5625.4325.261,517,500
Jul 20, 202224.1424.9424.0624.8824.712,082,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...