TPX - Tempur Sealy International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201974.9875.4172.0872.5872.581,162,200
Jun 21, 201973.1074.8571.9574.4874.481,529,900
Jun 20, 201973.8674.7272.6973.4773.471,714,100
Jun 19, 201971.2572.5570.7672.0172.011,435,300
Jun 18, 201974.0074.5768.8470.4370.432,822,700
Jun 17, 201968.3469.9568.1869.5669.56724,400
Jun 14, 201968.9869.1267.8668.1568.15416,200
Jun 13, 201968.8668.9968.1368.6568.65465,000
Jun 12, 201967.7969.0667.3268.4068.40472,300
Jun 11, 201967.7568.5667.1367.6567.65338,900
Jun 10, 201967.5068.8166.8067.2567.25387,500
Jun 07, 201966.6067.4565.4967.0067.00702,500
Jun 06, 201967.7468.6765.9066.5766.57644,200
Jun 05, 201968.8769.8367.1467.9767.97709,600
Jun 04, 201965.7568.5765.6968.4068.40734,600
Jun 03, 201963.5965.9663.5065.1865.18911,100
May 31, 201962.9164.3462.7463.8163.81620,800
May 30, 201963.5364.8263.3763.7363.73549,700
May 29, 201963.2763.6062.3563.0463.04296,000
May 28, 201964.3165.6564.0064.0364.03504,900
May 24, 201963.7664.3063.4063.8763.87292,500
May 23, 201963.2163.9062.7063.2263.22473,200
May 22, 201963.0464.2263.0064.0364.03439,400
May 21, 201962.3164.0462.2463.8163.81569,500
May 20, 201961.8062.5361.6962.2862.28708,800
May 17, 201962.3463.9862.0662.1462.14816,700
May 16, 201962.6263.8662.0962.4662.461,026,200
May 15, 201959.6161.5658.8161.3961.39939,400
May 14, 201960.4960.5059.1760.0060.00577,700
May 13, 201961.3161.3159.3459.9759.97702,900
May 10, 201961.9662.9461.2362.6362.63526,800
May 09, 201962.8262.8260.9762.0262.02860,000
May 08, 201963.7064.2863.2563.2763.27451,800
May 07, 201965.1265.5863.2863.9063.90537,300
May 06, 201963.8966.3462.8365.9665.96637,200
May 03, 201966.8368.4264.3765.4565.451,269,700
May 02, 201964.7067.1163.4666.2366.231,897,700
May 01, 201961.9962.6760.9461.6961.69946,500
Apr 30, 201962.0662.2460.7561.4061.40422,500
Apr 29, 201961.6862.3161.3062.1262.12706,300
Apr 26, 201961.3562.3160.7961.6461.64760,000
Apr 25, 201961.0061.4559.9861.1561.15452,200
Apr 24, 201961.8462.5761.1661.2861.28849,700
Apr 23, 201960.8862.7760.7261.9261.92651,700
Apr 22, 201960.8861.2760.1460.4660.46521,600
Apr 18, 201960.7362.0960.5861.2561.25843,600
Apr 17, 201962.8962.9760.6760.7060.70805,400
Apr 16, 201962.7862.8962.4362.7262.72481,000
Apr 15, 201962.8063.2562.3462.5162.51610,100
Apr 12, 201964.3164.9061.0762.8062.802,025,300
Apr 11, 201963.5664.8362.9164.2864.281,388,500
Apr 10, 201963.2564.0662.3163.6663.662,245,100
Apr 09, 201959.0061.0658.6359.4859.481,099,700
Apr 08, 201958.7059.4858.3759.2559.25533,800
Apr 05, 201957.8459.1457.8459.0359.03615,900
Apr 04, 201957.9057.9656.8257.6457.64655,800
Apr 03, 201958.8759.4057.8658.0558.05565,500
Apr 02, 201958.6758.7557.9158.2258.22401,500
Apr 01, 201958.0558.8957.9358.4758.47472,600
Mar 29, 201958.9159.6257.5557.6757.671,062,900
Mar 28, 201957.6858.9357.6858.5258.52646,000
Mar 27, 201957.4557.9857.1757.4557.45402,100
Mar 26, 201956.9157.7156.6657.1857.18446,800
Mar 25, 201954.9656.6754.9656.1856.18375,300
Mar 22, 201957.2057.3354.9355.1755.17741,100
Mar 21, 201956.1057.7956.0957.5857.58651,800
Mar 20, 201955.9256.9955.5656.3056.30581,800
Mar 19, 201956.9857.0455.8956.0256.02490,300
Mar 18, 201956.8657.1556.2556.5656.56610,500
Mar 15, 201957.0557.3856.3056.6356.63657,200
Mar 14, 201957.4457.5756.6557.0057.00462,500
Mar 13, 201957.7058.2557.3357.4457.44813,000
Mar 12, 201957.2657.8356.8057.5057.50384,600
Mar 11, 201957.4858.1157.1657.2457.24570,300
Mar 08, 201956.6157.7756.5157.3357.33911,700
Mar 07, 201957.3958.0057.0257.0957.09470,400
Mar 06, 201958.5558.8257.5357.5957.59400,100
Mar 05, 201959.2959.7358.5458.5858.58646,200
Mar 04, 201958.7559.6458.1059.5359.531,416,300
Mar 01, 201958.8959.3658.2358.5758.57545,800
Feb 28, 201958.2158.5457.7358.2158.21986,100
Feb 27, 201958.7859.3558.2558.3358.33737,900
Feb 26, 201959.4259.6658.5558.6058.60622,100
Feb 25, 201958.7659.6558.6459.4259.421,292,600
Feb 22, 201958.8759.3657.9658.2458.24897,400
Feb 21, 201958.2559.2057.8258.5058.50920,800
Feb 20, 201957.9058.8757.5758.5258.521,576,000
Feb 19, 201956.8458.1756.3957.5457.541,475,000
Feb 15, 201955.7957.6655.2756.9956.991,775,200
Feb 14, 201953.6958.0053.6956.0856.084,355,000
Feb 13, 201954.3854.9153.6054.4854.481,580,300
Feb 12, 201953.0554.8952.8954.2154.212,394,200
Feb 11, 201953.4454.0052.5152.7852.781,050,600
Feb 08, 201952.7153.3352.2253.3253.32669,700
Feb 07, 201953.4453.8352.2652.9752.97768,600
Feb 06, 201954.1354.1652.9153.9153.91886,100
Feb 05, 201953.8954.5353.5854.1654.16955,800
Feb 04, 201953.5054.5753.2053.6853.68862,400
Feb 01, 201953.0853.9152.7953.6253.62851,800
Jan 31, 201952.6653.8751.9353.0253.021,120,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...