Canada markets closed

Tempur Sealy International, Inc. (TPX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.35+0.67 (+1.73%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202138.8739.5238.4439.3539.351,315,600
May 06, 202139.1139.2337.9738.6838.681,629,800
May 05, 202139.0339.1438.5339.0439.04897,200
May 04, 202138.6538.9638.1038.6538.651,177,400
May 03, 202138.7939.2938.5138.9838.982,642,100
Apr. 30, 202138.5639.2138.0138.1438.142,682,800
Apr. 29, 202138.2039.9337.8338.4438.444,080,100
Apr. 28, 202140.4341.0439.7940.3040.302,165,800
Apr. 27, 202139.9040.8539.6140.6440.642,059,300
Apr. 26, 202140.3040.6339.5939.7539.752,024,700
Apr. 23, 202139.3940.1839.2039.9839.981,732,300
Apr. 22, 202139.0039.6538.4638.9638.962,521,000
Apr. 21, 202138.3539.5138.0739.4339.433,008,100
Apr. 20, 202139.2839.4237.8138.3738.371,202,800
Apr. 19, 202139.4039.6738.8339.0039.002,163,400
Apr. 16, 202139.2039.6638.9739.5039.501,571,300
Apr. 15, 202139.4139.5138.6539.0739.071,365,400
Apr. 14, 202138.6839.2838.4638.9838.981,714,700
Apr. 13, 202138.8338.9437.9238.8338.831,602,300
Apr. 12, 202139.1639.3238.3438.8638.861,689,300
Apr. 09, 202137.8038.9437.6738.9338.932,042,000
Apr. 08, 202137.4637.6336.9037.4937.491,265,200
Apr. 07, 202137.6037.8337.1937.4837.481,052,900
Apr. 06, 202137.6538.1737.2637.6237.621,395,600
Apr. 05, 202137.9338.2837.0637.5237.521,203,900
Apr. 01, 202136.8237.6736.6037.4237.421,662,100
Mar. 31, 202137.1137.2736.5536.5636.561,895,300
Mar. 30, 202136.4737.0936.1136.9536.951,663,800
Mar. 29, 202137.7038.3135.6536.3036.302,794,100
Mar. 26, 202137.6438.3337.0737.9737.971,699,800
Mar. 25, 202136.0737.4435.6437.2637.263,201,600
Mar. 24, 202137.3137.9236.4936.5536.551,817,100
Mar. 23, 202138.3738.4236.5936.8136.812,918,500
Mar. 22, 202139.7539.9938.7838.8838.882,902,700
Mar. 19, 202138.2339.9637.8739.4739.473,443,400
Mar. 18, 202138.9940.0838.1538.2438.242,378,300
Mar. 17, 202138.3439.5638.2039.1539.152,563,700
Mar. 16, 202139.4039.4038.0838.5138.512,218,700
Mar. 15, 202137.9839.2537.6639.1539.153,124,900
Mar. 12, 202137.0338.1536.7737.9737.972,255,900
Mar. 11, 202137.2837.5336.8037.0337.032,048,500
Mar. 10, 202136.3837.3736.2036.7536.752,160,400
Mar. 09, 202137.5438.0736.6636.7336.733,264,200
Mar. 08, 202136.5437.6436.2537.1037.102,798,800
Mar. 05, 202134.5536.1833.6136.1336.132,398,200
Mar. 04, 202135.7135.8333.0234.1734.173,630,700
Mar. 03, 202135.4036.6635.2536.0336.033,015,400
Mar. 02, 202134.8335.4334.6435.1735.172,537,200
Mar. 01, 202134.2135.2334.1434.8334.832,304,900
Feb. 26, 202133.6634.0932.6633.4133.412,368,300
Feb. 25, 202134.3334.8633.1633.4133.412,443,400
Feb. 24, 202133.5234.6133.2234.1634.162,353,100
Feb. 24, 20210.07 Dividend
Feb. 23, 202132.5033.9432.0633.7833.713,366,400
Feb. 22, 202133.1233.8932.8233.1833.112,752,400
Feb. 19, 202132.4033.5132.2533.5033.433,135,700
Feb. 18, 202132.2532.4831.2532.0131.942,754,200
Feb. 17, 202131.2931.9731.0131.2131.152,038,900
Feb. 16, 202132.5032.6231.0231.6231.553,185,100
Feb. 12, 202132.3333.0031.4932.5132.442,103,100
Feb. 11, 202133.9034.1031.4032.1832.116,682,200
Feb. 10, 202129.3329.8829.0329.3829.322,451,300
Feb. 09, 202129.5029.6429.0029.3629.301,481,400
Feb. 08, 202128.6529.4228.5329.3929.332,787,900
Feb. 05, 202128.8428.9728.2828.4228.361,088,300
Feb. 04, 202128.0528.7828.0428.6328.571,239,700
Feb. 03, 202128.5328.6227.2928.0327.971,729,700
Feb. 02, 202127.7428.4327.3028.3528.291,682,800
Feb. 01, 202126.6427.4326.5327.3527.292,296,600
Jan. 29, 202127.0827.1226.1426.4026.352,220,900
Jan. 28, 202126.7527.4426.5427.1727.112,956,600
Jan. 27, 202127.0027.6525.8826.8626.803,029,100
Jan. 26, 202128.5728.6827.7327.8627.801,901,300
Jan. 25, 202129.0029.8428.2028.4228.362,658,100
Jan. 22, 202128.5028.8928.2428.8428.781,074,000
Jan. 21, 202129.0829.4428.6128.6328.571,212,500
Jan. 20, 202128.5329.1728.4028.7528.691,385,600
Jan. 19, 202128.9529.1828.0128.3928.331,397,900
Jan. 15, 202128.4128.9627.9328.7128.65806,100
Jan. 14, 202128.6528.9628.4728.6028.541,238,500
Jan. 13, 202129.1129.2328.4228.4528.391,819,300
Jan. 12, 202128.4329.2628.3829.1229.061,019,600
Jan. 11, 202127.2828.8227.1928.3528.291,477,000
Jan. 08, 202128.2028.2927.4327.8027.741,127,800
Jan. 07, 202128.0028.3227.5927.9527.89995,900
Jan. 06, 202126.6827.9326.6127.8227.761,738,100
Jan. 05, 202126.2726.8926.2126.7026.641,533,700
Jan. 04, 202127.0727.1325.9126.4626.412,451,400
Dec. 31, 202027.5427.6026.9827.0026.941,527,100
Dec. 30, 202027.4127.7827.2227.4727.41839,700
Dec. 29, 202027.5227.6726.8127.2627.201,567,900
Dec. 28, 202028.5528.6527.4027.5227.462,109,700
Dec. 24, 202027.4228.1227.2328.0628.001,106,200
Dec. 23, 202028.0028.1927.4227.5127.451,440,000
Dec. 22, 202027.7827.9827.3927.7827.721,477,000
Dec. 21, 202026.8427.9326.6927.7027.642,577,500
Dec. 18, 202027.9128.0627.2427.4527.393,471,000
Dec. 17, 202027.2427.4226.9527.3527.291,522,900
Dec. 16, 202027.6027.9426.8927.0927.031,632,400
Dec. 15, 202026.4727.4226.1827.3327.272,267,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...