TPX - Tempur Sealy International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201852.3252.9850.8052.3252.32958,400
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
Apr 30, 201844.3045.5043.8644.7544.752,336,900
Apr 27, 201843.6644.1443.4143.9243.92881,000
Apr 26, 201842.4843.9741.9843.6743.671,084,900
Apr 25, 201841.3142.8241.1042.4642.46841,800
Apr 24, 201842.1642.9041.7041.7841.78621,100
Apr 23, 201842.2842.5641.5041.8041.80902,000
Apr 20, 201842.3042.4841.6442.1842.18917,300
Apr 19, 201842.6642.6641.5242.3342.331,000,500
Apr 18, 201843.8044.3143.2643.2943.29645,000
Apr 17, 201843.5544.4843.4843.6843.68940,200
Apr 16, 201842.2543.5741.6943.4143.411,466,400
Apr 13, 201844.4344.5443.9644.0044.00808,400
Apr 12, 201844.6944.7144.0944.1344.13984,700
Apr 11, 201844.5845.2444.3544.5444.54416,800
Apr 10, 201844.7945.3844.3544.8144.81959,900
Apr 09, 201845.1645.3444.1644.2244.22485,100
Apr 06, 201845.3045.9444.2844.7644.76447,600
Apr 05, 201846.0446.3345.4345.7045.70427,800
Apr 04, 201844.5046.2344.3645.8545.85856,700
Apr 03, 201844.6745.2744.3044.8844.88757,600
Apr 02, 201845.2845.3943.4844.4344.43765,700
Mar 29, 201844.9245.6544.5345.2945.29768,500
Mar 28, 201844.5345.3244.1344.6844.68638,400
Mar 27, 201845.3945.5244.2144.5344.53635,500
Mar 26, 201844.8145.3044.1445.2745.27665,600
Mar 23, 201845.2145.6144.0444.0844.08753,600
Mar 22, 201845.4146.4045.0545.0645.06843,800
Mar 21, 201846.0046.7945.7346.0146.01599,300
Mar 20, 201846.5646.9145.8546.0246.02763,200
Mar 19, 201846.9147.1246.1446.6946.691,042,600
Mar 16, 201846.3647.5146.2647.3247.321,967,000
Mar 15, 201848.9249.4445.6446.0946.092,010,400
Mar 14, 201849.6049.7748.8149.2249.22590,600
Mar 13, 201849.1950.1548.4949.3949.39945,600
Mar 12, 201850.9551.1048.8149.1249.121,515,400
Mar 09, 201851.7151.7450.9651.5051.50920,400
Mar 08, 201851.5352.1051.0951.3951.39570,100
Mar 07, 201850.5951.6450.3751.2951.29633,900
Mar 06, 201850.2051.4150.0251.1751.171,133,600
Mar 05, 201848.2050.1248.0549.9949.991,650,400
Mar 02, 201848.0748.9547.5148.7448.74859,400
Mar 01, 201849.5249.7447.9348.7448.741,211,000
Feb 28, 201850.1850.8749.1749.4349.431,158,700
Feb 27, 201851.5452.0550.0050.0750.07727,300
Feb 26, 201851.2751.7450.6051.3651.36997,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...