Canada Markets closed

Tempur Sealy International, Inc. (TPX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.09-1.66 (-3.79%)
At close: 04:00PM EST
42.25 +0.16 (+0.38%)
After hours: 07:48PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 202243.2043.2241.4442.0942.092,366,300
Jan. 13, 202244.7044.7543.6043.7543.751,089,000
Jan. 12, 202244.4445.0044.0344.4144.411,141,600
Jan. 11, 202244.0644.7143.3844.6544.651,311,200
Jan. 10, 202244.2244.3342.7344.2744.272,165,400
Jan. 07, 202247.0847.1944.8244.8444.841,596,900
Jan. 06, 202246.6747.4046.1047.0747.07933,600
Jan. 05, 202248.8548.9746.5946.8346.832,292,000
Jan. 04, 202247.6148.4747.6148.2148.212,223,500
Jan. 03, 202247.0748.1347.0747.3747.371,436,000
Dec. 31, 202146.9147.2746.6847.0347.03882,900
Dec. 30, 202147.7048.0546.9846.9946.99876,900
Dec. 29, 202147.1748.1147.1647.7747.771,618,600
Dec. 28, 202147.0047.7946.9947.1947.191,373,400
Dec. 27, 202146.3047.0246.0247.0247.022,120,400
Dec. 23, 202146.6547.1246.2746.3046.302,590,300
Dec. 22, 202145.6246.8945.6246.5046.504,296,100
Dec. 21, 202145.3745.6844.7445.6545.652,676,700
Dec. 20, 202145.1145.1443.7844.8644.862,211,400
Dec. 17, 202145.8146.1445.1345.6645.663,805,300
Dec. 16, 202147.3947.5346.1246.3846.382,983,200
Dec. 15, 202146.2247.2845.2647.1947.192,479,000
Dec. 14, 202145.2846.3545.1545.9045.902,738,700
Dec. 13, 202145.2646.1844.2845.7345.732,772,700
Dec. 10, 202145.0245.3544.4344.8344.831,347,400
Dec. 09, 202145.3245.9544.7744.7844.78955,800
Dec. 08, 202145.7446.0145.2145.7645.761,045,400
Dec. 07, 202145.8446.7045.2445.3745.371,744,400
Dec. 06, 202143.7045.7243.3845.3245.323,560,800
Dec. 03, 202145.1945.3043.3943.6743.672,146,600
Dec. 02, 202143.2944.9843.2544.8444.841,895,000
Dec. 01, 202143.4145.0143.2543.2843.283,884,200
Nov. 30, 202142.0643.2041.5842.8442.842,957,900
Nov. 29, 202142.8043.0642.1142.5242.521,867,400
Nov. 26, 202142.3342.8841.7642.2342.231,587,700
Nov. 24, 202143.3944.1843.1543.8743.871,194,600
Nov. 23, 202143.8944.2243.0143.9143.911,283,800
Nov. 22, 202144.3244.7743.5344.0744.071,196,500
Nov. 19, 202143.9644.4543.7543.9843.981,625,600
Nov. 18, 202144.6644.8243.9544.2144.21968,200
Nov. 17, 202146.0946.2344.1844.2944.291,445,100
Nov. 16, 202145.3346.4644.9845.9745.971,721,100
Nov. 15, 202145.1845.4144.4345.1945.191,104,500
Nov. 12, 202143.7545.4443.5344.8344.831,480,700
Nov. 11, 202144.1744.3543.4343.6543.651,174,100
Nov. 10, 202144.4144.7143.6943.8243.821,257,500
Nov. 09, 202144.6245.2544.3044.4844.481,101,800
Nov. 09, 20210.09 Dividend
Nov. 08, 202145.1045.4644.6344.8344.741,276,200
Nov. 05, 202145.4545.8144.8045.0844.991,463,700
Nov. 04, 202145.0546.3144.8145.0344.941,133,300
Nov. 03, 202144.3345.8444.3345.2145.121,492,100
Nov. 02, 202145.1445.6044.2944.3644.272,320,400
Nov. 01, 202144.9145.6944.6445.0544.961,554,400
Oct. 29, 202145.0545.6744.1644.4744.382,270,600
Oct. 28, 202146.7046.7043.9045.0544.965,109,900
Oct. 27, 202147.4147.6546.2246.7446.652,504,100
Oct. 26, 202148.0948.2547.3047.5647.46800,500
Oct. 25, 202147.8448.1747.5847.9747.871,255,200
Oct. 22, 202147.9548.6447.6647.9247.82912,700
Oct. 21, 202147.0047.8647.0047.7847.681,036,300
Oct. 20, 202145.9647.0445.9046.8846.79841,500
Oct. 19, 202146.7546.9945.9646.1146.02627,100
Oct. 18, 202144.5146.5644.5046.5246.431,449,400
Oct. 15, 202145.4645.7644.5944.6144.52889,700
Oct. 14, 202144.5345.3844.2244.9944.901,331,800
Oct. 13, 202144.7744.8343.9144.0243.931,866,600
Oct. 12, 202144.8945.2644.6544.6644.57944,300
Oct. 11, 202144.9745.5244.7944.8144.72890,400
Oct. 08, 202145.8346.1144.9544.9944.90988,200
Oct. 07, 202145.7646.8645.6745.9945.901,381,700
Oct. 06, 202144.8145.5144.1745.2345.141,833,600
Oct. 05, 202145.6546.2545.2245.2845.191,890,600
Oct. 04, 202146.3646.4745.3845.6045.512,639,800
Oct. 01, 202146.6547.0245.4046.5346.441,827,700
Sep. 30, 202148.2448.2446.4146.4146.321,880,300
Sep. 29, 202148.7048.8347.9848.2748.17848,100
Sep. 28, 202149.0049.6248.2248.3448.241,987,000
Sep. 27, 202149.2650.1249.1849.4449.341,458,600
Sep. 24, 202149.3050.0848.8849.3749.271,271,900
Sep. 23, 202149.7850.5149.3949.5149.411,607,500
Sep. 22, 202148.7349.8848.6149.5949.492,701,000
Sep. 21, 202148.3848.6747.5948.3448.242,051,600
Sep. 20, 202146.2947.7146.1747.6347.532,460,300
Sep. 17, 202147.5347.8747.0347.5847.485,462,200
Sep. 16, 202147.6348.4447.5947.6947.591,606,900
Sep. 15, 202147.2847.9447.0247.8047.701,410,200
Sep. 14, 202148.0048.4147.3447.4047.301,746,600
Sep. 13, 202147.7447.8246.4847.7347.632,047,400
Sep. 10, 202147.7348.3447.2147.2247.132,140,800
Sep. 09, 202146.0447.9046.0147.4647.362,751,100
Sep. 08, 202145.2945.8344.8545.8045.712,293,200
Sep. 07, 202145.9046.5845.5445.5745.482,265,400
Sep. 03, 202145.5846.0745.4845.8045.711,720,100
Sep. 02, 202145.5346.1244.9745.7745.681,506,800
Sep. 01, 202144.8245.9044.7545.5345.441,829,300
Aug. 31, 202145.2945.4444.4444.7044.613,462,200
Aug. 30, 202145.8446.0145.4045.4245.33992,100
Aug. 27, 202144.5745.7844.5745.4445.351,918,000
Aug. 26, 202145.2545.3944.2044.6444.551,992,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...