TPX - Tempur Sealy International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201854.2554.5052.9354.2754.27851,000
Sep 19, 201855.2855.9953.5653.8553.85993,500
Sep 18, 201854.0256.0052.7855.0955.091,233,100
Sep 17, 201855.1755.5453.9253.9653.96499,700
Sep 14, 201855.0655.8354.7655.1155.11603,800
Sep 13, 201855.5356.1154.4455.0755.07496,500
Sep 12, 201854.9155.3254.4155.1255.12569,900
Sep 11, 201853.4955.7052.7155.1455.141,339,500
Sep 10, 201853.0554.3853.0553.7753.77771,500
Sep 07, 201854.0655.2953.1253.2753.27750,200
Sep 06, 201856.0556.1353.9353.9553.95774,100
Sep 05, 201854.9956.0854.4855.8955.89880,500
Sep 04, 201855.3755.7354.1555.4055.40764,100
Aug 31, 201855.9255.9255.1555.3955.39721,900
Aug 30, 201857.1357.1955.9456.1556.15568,200
Aug 29, 201857.5958.1356.4757.2757.27791,100
Aug 28, 201857.4857.9756.7156.9856.98535,600
Aug 27, 201857.7257.7556.2157.2657.26879,700
Aug 24, 201857.1658.3556.4457.5357.53864,100
Aug 23, 201859.3359.4756.8757.0557.051,068,500
Aug 22, 201858.0059.5156.4156.9156.91959,400
Aug 21, 201857.5559.0157.0957.8957.891,096,900
Aug 20, 201856.1057.6455.6757.0757.071,322,000
Aug 17, 201854.7056.1254.2155.5855.581,026,400
Aug 16, 201853.1754.8152.1254.5054.501,227,200
Aug 15, 201856.1056.1053.5754.0054.001,188,800
Aug 14, 201856.7057.0955.6456.3156.31964,000
Aug 13, 201855.6356.7255.2156.5056.501,115,100
Aug 10, 201855.6055.7754.4055.5955.59887,100
Aug 09, 201856.7557.8155.0755.7755.771,886,700
Aug 08, 201854.4758.3054.4756.6156.612,188,100
Aug 07, 201853.0655.1352.9754.6054.602,196,300
Aug 06, 201850.0953.2149.9152.6452.642,786,100
Aug 03, 201848.7650.1248.2950.0650.06896,900
Aug 02, 201848.1948.7947.6748.6548.65763,400
Aug 01, 201848.8849.7548.3348.4548.451,048,700
Jul 31, 201848.5049.1648.0548.8748.87803,400
Jul 30, 201847.9949.2647.2748.6748.671,107,900
Jul 27, 201848.5448.7146.5547.9847.981,405,000
Jul 26, 201847.1052.8746.4148.5548.554,011,700
Jul 25, 201850.8351.0949.5449.9949.991,728,600
Jul 24, 201852.7452.7450.8151.0951.09692,400
Jul 23, 201853.9754.1852.2152.7252.721,070,500
Jul 20, 201854.3654.7553.7153.9853.98880,500
Jul 19, 201852.2554.4752.0054.2454.24911,200
Jul 18, 201853.1453.4152.0252.0952.09747,400
Jul 17, 201851.6753.1151.6152.9852.981,141,200
Jul 16, 201851.8352.8051.0251.6551.65593,100
Jul 13, 201849.6252.0949.6251.8251.821,125,600
Jul 12, 201850.0150.0348.3449.5449.54554,000
Jul 11, 201847.3350.0047.1449.5349.531,398,600
Jul 10, 201851.4751.7947.2147.3747.371,843,400
Jul 09, 201851.4952.1251.1951.8751.87590,600
Jul 06, 201850.7051.6950.6651.3951.39609,500
Jul 05, 201849.5050.7148.9650.6250.62577,400
Jul 03, 201848.7750.5648.7449.2249.22489,300
Jul 02, 201847.6348.4247.2248.3348.33862,300
Jun 29, 201849.3749.9447.9848.0548.05648,000
Jun 28, 201848.6949.2547.8748.9948.99522,400
Jun 27, 201850.5950.7648.4848.6648.66675,400
Jun 26, 201851.7551.7549.4750.2450.241,014,300
Jun 25, 201851.7051.9950.5851.1351.13593,400
Jun 22, 201853.0753.3051.6252.1352.131,123,100
Jun 21, 201852.7453.1352.0052.6252.62790,700
Jun 20, 201852.3252.9850.8052.3252.32964,500
Jun 19, 201849.3052.5048.6752.4252.422,610,300
Jun 18, 201849.4350.7249.2550.0050.00837,100
Jun 15, 201850.0850.3948.6049.4249.422,906,200
Jun 14, 201852.1352.6249.7450.2050.201,428,400
Jun 13, 201852.6053.1051.7251.8651.86788,700
Jun 12, 201851.3052.5451.0952.2952.29697,100
Jun 11, 201850.6952.5849.7351.3051.301,218,700
Jun 08, 201849.9451.0049.8250.4850.48961,800
Jun 07, 201849.4750.6249.0449.9649.96763,400
Jun 06, 201848.1249.8247.4349.4849.481,011,200
Jun 05, 201847.2648.1247.2648.0448.04602,100
Jun 04, 201845.8647.7545.8647.2747.27898,000
Jun 01, 201846.5447.0445.6346.0146.01814,800
May 31, 201847.5147.6545.9246.1346.13934,900
May 30, 201848.1548.1546.1147.3647.361,484,100
May 29, 201847.5948.6446.8348.5248.52746,900
May 25, 201848.4248.6447.5447.6547.65601,100
May 24, 201848.3248.7547.5948.5348.53644,900
May 23, 201848.7849.4147.8848.5048.50774,200
May 22, 201850.8150.8149.0649.1549.15895,500
May 21, 201850.3051.0550.0850.7050.70805,000
May 18, 201850.5050.6249.9649.9849.98761,000
May 17, 201850.1650.7049.7250.4050.401,057,300
May 16, 201849.8150.4549.0550.3450.341,506,000
May 15, 201849.0350.7648.7049.8449.841,982,300
May 14, 201848.1050.1147.4449.2149.211,979,300
May 11, 201846.4149.0346.3048.3048.302,498,400
May 10, 201846.2947.0345.5846.2446.241,537,500
May 09, 201844.9945.4344.5245.0745.071,153,300
May 08, 201844.3145.0444.2044.9044.90998,500
May 07, 201843.8444.3342.8344.1644.161,522,600
May 04, 201845.0045.2043.7143.8043.801,780,500
May 03, 201848.1948.6944.8045.7045.702,338,100
May 02, 201844.1145.0344.0444.4144.411,112,600
May 01, 201844.5444.7742.8344.3344.331,871,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...