TPX - Tempur Sealy International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201850.0852.1549.9951.3151.311,572,800
Feb 22, 201850.7552.2748.8450.1350.135,477,900
Feb 21, 201853.9856.0553.8154.9754.971,704,900
Feb 20, 201853.8955.1653.7753.8053.801,021,500
Feb 16, 201855.7956.0253.1354.2054.201,400,200
Feb 15, 201856.4356.5254.8656.1656.161,078,100
Feb 14, 201854.2156.1753.8655.9755.97835,300
Feb 13, 201854.4755.0853.6954.4554.45965,200
Feb 12, 201856.0856.3154.6654.9054.901,049,600
Feb 09, 201855.6956.3153.2455.7455.741,211,800
Feb 08, 201857.7157.7154.8454.8554.85671,100
Feb 07, 201858.1859.5357.3557.6057.601,000,900
Feb 06, 201854.2757.0053.4156.5456.541,324,000
Feb 05, 201856.2757.3655.1855.4755.471,501,900
Feb 02, 201858.5659.1056.5257.0357.031,112,200
Feb 01, 201859.3760.7158.8659.3959.391,280,100
Jan 31, 201861.4461.8659.6259.6459.641,258,400
Jan 30, 201862.4763.1758.2460.5860.581,366,800
Jan 29, 201863.0063.7562.6162.8462.84953,600
Jan 26, 201863.5764.2162.7562.9462.94834,000
Jan 25, 201863.5763.5762.2662.6762.67786,600
Jan 24, 201863.0563.9762.8863.1063.10400,200
Jan 23, 201863.7764.3562.5762.8962.89556,200
Jan 22, 201861.7163.3861.2663.1263.12752,700
Jan 19, 201861.2161.9360.7061.8661.86585,200
Jan 18, 201862.2862.6760.4760.6560.65538,100
Jan 17, 201864.2764.2762.2962.5062.50450,800
Jan 16, 201864.7265.7363.6363.7963.79648,100
Jan 12, 201863.4064.4463.1963.9563.95769,200
Jan 11, 201863.0763.5262.6963.3363.33700,300
Jan 10, 201863.0063.0862.0462.3062.30410,800
Jan 09, 201862.8863.7562.8462.9262.92505,800
Jan 08, 201862.5063.4661.8962.9462.94768,700
Jan 05, 201863.0363.2562.3662.4562.45467,500
Jan 04, 201863.2863.4962.2962.9662.96523,700
Jan 03, 201864.6664.9662.6263.0063.00542,300
Jan 02, 201862.7465.0762.3964.5964.59776,500
Dec 29, 201763.8263.9662.6462.6962.69421,500
Dec 28, 201763.8263.9963.3663.7863.78298,400
Dec 27, 201764.0364.2863.4863.7063.70286,700
Dec 26, 201763.7064.4563.4963.7563.75418,800
Dec 22, 201764.2064.2062.9463.5563.55543,800
Dec 21, 201764.3864.8663.8064.3164.31673,200
Dec 20, 201764.7465.0764.0064.3464.34369,800
Dec 19, 201764.5365.6364.3764.4064.40745,900
Dec 18, 201762.9164.7562.6564.2864.28533,800
Dec 15, 201761.9962.9461.9462.3362.33914,700
Dec 14, 201762.8363.7861.6861.7861.78575,100
Dec 13, 201761.0263.3860.7062.8462.841,140,100
Dec 12, 201759.3561.3058.9961.0061.001,066,600
Dec 11, 201759.1259.5058.3058.9158.91860,000
Dec 08, 201759.0160.0058.2758.7958.79737,900
Dec 07, 201756.6158.9856.3358.7558.75939,900
Dec 06, 201756.3261.3556.3258.1858.181,925,700
Dec 05, 201756.9157.1555.5656.0756.071,481,200
Dec 04, 201757.7558.7856.9257.0857.081,054,200
Dec 01, 201757.6457.7156.0257.4657.46824,300
Nov 30, 201757.3858.6057.1357.9157.91997,600
Nov 29, 201757.1958.7257.0657.5157.51924,000
Nov 28, 201756.3557.2155.6557.1957.19755,500
Nov 27, 201757.2557.4056.2456.4356.43806,800
Nov 24, 201758.2358.2357.2457.3157.31280,500
Nov 22, 201756.8957.7556.8257.6357.63425,600
Nov 21, 201757.0657.2456.3157.0857.08501,200
Nov 20, 201756.6357.7956.2857.1057.10956,300
Nov 17, 201755.6557.1055.3456.7356.731,091,000
Nov 16, 201754.1656.1554.0155.9455.94838,600
Nov 15, 201753.1554.6152.6654.0754.07589,200
Nov 14, 201753.0753.9452.8553.6753.67859,400
Nov 13, 201754.0054.0753.1553.6153.61716,000
Nov 10, 201753.2653.9752.7853.1153.11889,300
Nov 09, 201753.3253.7252.4453.0953.09982,000
Nov 08, 201751.8054.2851.7553.6553.652,073,100
Nov 07, 201751.8751.9750.1551.3251.321,624,000
Nov 06, 201753.7053.8451.5551.7451.741,893,900
Nov 03, 201754.3756.6653.6653.9253.922,147,800
Nov 02, 201759.6861.7053.5855.0255.025,515,700
Nov 01, 201765.6966.8764.1166.4966.491,562,700
Oct 31, 201764.5565.6463.4365.3765.37881,200
Oct 30, 201765.3065.5463.5964.3964.39948,000
Oct 27, 201766.5866.7364.8965.2265.22812,100
Oct 26, 201767.6467.9666.3366.3966.39693,600
Oct 25, 201767.3668.0566.5567.6367.63898,500
Oct 24, 201766.3867.9965.4067.2067.201,365,200
Oct 23, 201767.7067.9265.6465.8865.88670,200
Oct 20, 201767.2367.9166.9267.3067.301,518,000
Oct 19, 201766.0667.3365.8366.7766.77896,200
Oct 18, 201765.7467.4464.3566.1366.131,760,900
Oct 17, 201765.5765.5764.7365.2865.28685,400
Oct 16, 201764.8065.7564.1365.2365.23586,800
Oct 13, 201764.6065.0763.3864.7564.75498,500
Oct 12, 201764.8465.0561.9464.0564.051,104,400
Oct 11, 201764.9765.4964.9765.3665.36358,700
Oct 10, 201765.2465.7464.8065.0565.05343,400
Oct 09, 201765.1265.4964.5965.0865.08386,700
Oct 06, 201765.5765.9364.6665.0165.01563,500
Oct 05, 201766.3866.9165.7065.7965.79462,300
Oct 04, 201766.1066.6865.8466.3566.35487,400
Oct 03, 201765.5466.5764.6365.9065.90754,400
Oct 02, 201764.6065.4464.0765.0565.05775,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...