TPX - Tempur Sealy International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201851.8352.9950.0850.3650.361,576,700
Dec 10, 201849.7551.2349.4950.9950.991,910,900
Dec 07, 201851.4951.9848.8549.9149.911,550,200
Dec 06, 201850.2751.9548.8751.9451.941,833,200
Dec 04, 201853.3054.2050.8251.1651.161,769,500
Dec 03, 201851.8053.8451.5753.4653.461,378,700
Nov 30, 201851.2951.7950.5250.9850.981,089,500
Nov 29, 201851.0752.0050.8051.3951.39715,300
Nov 28, 201850.2851.2349.1851.1251.12617,000
Nov 27, 201849.3350.1548.3250.0250.02798,700
Nov 26, 201849.9851.0949.5149.7449.74848,000
Nov 23, 201848.4849.9948.4849.2449.24215,600
Nov 21, 201847.8949.3047.4848.8448.84708,500
Nov 20, 201847.1048.0145.7847.4347.43906,400
Nov 19, 201849.1149.9346.6348.0748.07828,100
Nov 16, 201848.2749.6347.1049.1149.11922,700
Nov 15, 201846.6848.6945.5948.5948.59942,500
Nov 14, 201847.4848.7546.7447.1247.12530,600
Nov 13, 201846.8947.7545.4347.2047.20756,900
Nov 12, 201847.7448.1046.2046.4146.41800,200
Nov 09, 201848.8449.5246.8547.9847.98732,200
Nov 08, 201848.8049.3848.4749.0049.00709,200
Nov 07, 201849.6149.8848.3249.1849.18680,700
Nov 06, 201848.7650.2348.7049.3549.351,000,600
Nov 05, 201850.1151.3948.7248.8048.801,164,900
Nov 02, 201847.2250.5147.2150.4550.451,555,400
Nov 01, 201842.5547.2742.0246.7746.772,953,400
Oct 31, 201846.9446.9445.8546.2146.211,545,400
Oct 30, 201843.6646.4743.6646.3546.35659,100
Oct 29, 201844.7446.4543.2343.8943.89917,700
Oct 26, 201845.8946.2844.3845.4945.49882,900
Oct 25, 201846.4047.5046.1147.1247.12963,100
Oct 24, 201849.0249.1845.6745.8945.891,124,500
Oct 23, 201847.4349.3346.8648.9448.94671,500
Oct 22, 201848.1449.0047.8748.3548.35532,200
Oct 19, 201848.5349.1847.6747.8847.88766,900
Oct 18, 201848.8349.6147.9348.5248.52745,400
Oct 17, 201848.6049.6448.1249.1049.10618,100
Oct 16, 201847.9848.5847.2748.5348.53503,700
Oct 15, 201847.3748.2446.9547.8147.81688,900
Oct 12, 201849.0749.6447.4047.8147.811,039,600
Oct 11, 201848.2949.0847.7448.0348.03933,400
Oct 10, 201850.4250.4948.3348.4648.461,123,900
Oct 09, 201851.3151.7849.8150.5850.58967,100
Oct 08, 201850.7651.7950.2151.5051.50868,000
Oct 05, 201852.2353.2249.3650.9750.971,476,700
Oct 04, 201852.2552.8849.9251.3151.311,776,900
Oct 03, 201854.8955.0052.1353.6653.662,860,000
Oct 02, 201849.2449.9747.7848.3848.381,535,500
Oct 01, 201851.7752.7548.8049.3049.301,588,600
Sep 28, 201853.1854.1052.6252.9052.90680,100
Sep 27, 201854.0754.1453.0053.3453.34469,400
Sep 26, 201853.8854.8453.4853.9153.91575,400
Sep 25, 201853.7954.2053.2753.6653.66373,000
Sep 24, 201853.5353.7152.4453.4653.46938,600
Sep 21, 201854.3354.6553.6453.8353.83752,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...