TPX Historical Prices | Tempur Sealy International, Inc Stock

Dow

0.41% Nasdaq

1.23%

Tempur Sealy International Inc. (TPX)

-NYSE

45.00 Oct 1, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	43.99	45.47	43.62	45.00	2,485,800	45.00
Sep 30, 2013	43.48	44.36	43.26	43.96	1,448,100	43.96
Sep 27, 2013	43.76	44.26	43.40	43.87	931,200	43.87
Sep 26, 2013	44.23	44.72	43.31	44.34	1,083,900	44.34
Sep 25, 2013	43.22	44.62	43.13	44.08	1,114,800	44.08
Sep 24, 2013	42.57	43.90	42.33	43.11	758,300	43.11
Sep 23, 2013	43.75	43.78	42.31	42.44	945,600	42.44
Sep 20, 2013	44.53	44.64	43.21	43.82	1,207,500	43.82
Sep 19, 2013	45.41	45.98	43.73	44.50	1,004,300	44.50
Sep 18, 2013	42.95	45.77	42.95	45.36	2,188,800	45.36
Sep 17, 2013	42.07	43.11	41.95	43.06	868,600	43.06
Sep 16, 2013	43.10	43.22	41.89	42.00	768,400	42.00
Sep 13, 2013	42.02	42.68	41.57	42.49	968,300	42.49
Sep 12, 2013	42.02	42.31	41.62	42.03	1,089,400	42.03
Sep 11, 2013	41.43	42.19	39.84	42.06	2,143,900	42.06
Sep 10, 2013	43.50	43.92	40.07	41.63	3,340,100	41.63
Sep 9, 2013	42.49	43.22	42.22	42.75	2,565,300	42.75
Sep 6, 2013	39.90	42.65	39.76	42.15	3,954,800	42.15
Sep 5, 2013	41.88	42.22	41.20	41.76	1,033,200	41.76
Sep 4, 2013	40.21	42.57	40.21	41.96	2,984,600	41.96
Sep 3, 2013	39.21	40.00	39.10	39.75	2,054,100	39.75
Aug 30, 2013	38.74	39.26	38.33	38.51	963,500	38.51
Aug 29, 2013	37.74	39.30	37.38	38.78	1,135,500	38.78
Aug 28, 2013	37.34	37.94	37.34	37.77	578,100	37.77
Aug 27, 2013	37.90	38.34	37.20	37.46	820,600	37.46
Aug 26, 2013	38.36	38.84	38.16	38.45	1,157,700	38.45
Aug 23, 2013	37.22	38.55	36.77	38.35	1,520,400	38.35
Aug 22, 2013	36.58	37.19	36.37	36.68	644,500	36.68
Aug 21, 2013	37.26	37.47	36.31	36.36	909,700	36.36
Aug 20, 2013	36.31	37.89	36.16	37.46	1,241,100	37.46
Aug 19, 2013	37.02	37.14	36.12	36.16	1,420,900	36.16
Aug 16, 2013	36.98	38.17	36.95	36.98	1,091,800	36.98
Aug 15, 2013	38.01	38.17	37.04	37.20	1,954,100	37.20
Aug 14, 2013	39.51	39.51	38.46	38.63	1,207,300	38.63
Aug 13, 2013	40.13	40.13	39.51	39.76	552,100	39.76
Aug 12, 2013	39.30	40.35	39.05	40.11	1,590,400	40.11
Aug 9, 2013	39.46	39.94	39.17	39.62	813,100	39.62
Aug 8, 2013	39.59	39.95	39.37	39.64	1,076,800	39.64
Aug 7, 2013	39.66	40.01	39.27	39.46	1,342,100	39.46
Aug 6, 2013	40.36	40.42	39.42	40.08	1,498,100	40.08
Aug 5, 2013	39.68	40.51	39.68	40.50	1,226,600	40.50
Aug 2, 2013	39.75	40.25	39.31	39.87	854,900	39.87
Aug 1, 2013	40.11	41.62	40.01	40.10	2,218,700	40.10
Jul 31, 2013	39.11	40.16	39.01	39.65	2,207,200	39.65
Jul 30, 2013	37.02	39.84	37.00	39.06	3,052,500	39.06
Jul 29, 2013	37.10	37.32	36.51	36.61	1,904,300	36.61
Jul 26, 2013	37.05	39.10	36.70	37.05	5,889,800	37.05
Jul 25, 2013	42.17	42.61	41.57	41.96	2,063,500	41.96
Jul 24, 2013	43.53	43.66	42.05	42.48	1,103,900	42.48
Jul 23, 2013	44.11	44.25	43.49	43.60	885,000	43.60
Jul 22, 2013	43.85	44.63	43.45	43.99	1,032,300	43.99
Jul 19, 2013	43.71	44.51	43.29	43.89	1,020,800	43.89
Jul 18, 2013	44.59	45.85	43.70	43.86	1,418,600	43.86
Jul 17, 2013	45.10	45.37	44.51	44.91	1,429,400	44.91
Jul 16, 2013	45.50	45.70	44.41	45.00	1,145,100	45.00
Jul 15, 2013	46.36	46.51	45.40	45.48	1,186,900	45.48
Jul 12, 2013	46.93	47.28	45.88	46.32	1,402,500	46.32
Jul 11, 2013	46.67	47.80	46.67	46.93	1,795,800	46.93
Jul 10, 2013	44.43	46.56	44.43	45.89	1,420,500	45.89
Jul 9, 2013	43.93	44.70	43.43	44.52	1,081,100	44.52
Jul 8, 2013	44.58	44.96	43.43	43.54	655,900	43.54
Jul 5, 2013	44.30	44.65	42.81	44.49	651,500	44.49
Jul 3, 2013	43.73	44.37	43.48	44.01	322,500	44.01
Jul 2, 2013	44.89	45.19	43.86	44.08	722,200	44.08
Jul 1, 2013	43.97	45.35	43.75	44.81	1,152,000	44.81
Jun 28, 2013	43.81	44.40	43.58	43.90	836,400	43.90
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On TPX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Tempur Sealy International Inc. (TPX)