TPX - Tempur Sealy International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 30, 201953.1553.1751.1152.6052.60782,600
Jan 29, 201950.7852.7150.6052.6552.651,079,400
Jan 28, 201954.1554.1550.3451.2651.262,099,100
Jan 25, 201953.6754.2553.4453.9653.96822,700
Jan 24, 201952.2353.4452.2053.1753.171,225,100
Jan 23, 201951.8952.3450.8552.0452.04651,400
Jan 22, 201952.0752.5551.3351.7551.75830,900
Jan 18, 201952.6853.2051.8652.4752.47983,500
Jan 17, 201950.1652.4550.1652.1352.131,766,100
Jan 16, 201949.1150.4848.9950.1050.101,009,900
Jan 15, 201949.3149.5347.7548.9448.94685,800
Jan 14, 201947.4449.3647.4448.8248.82908,400
Jan 11, 201947.5348.8247.0448.0548.05743,000
Jan 10, 201947.1048.3847.1047.8447.84580,200
Jan 09, 201947.2648.2347.1047.7847.78829,500
Jan 08, 201944.6147.8144.6147.0347.031,852,800
Jan 07, 201943.5045.1142.7644.2944.291,320,400
Jan 04, 201941.3542.8041.3342.2142.211,821,700
Jan 03, 201941.8042.0740.7841.0741.07702,400
Jan 02, 201940.7542.5739.7841.9841.981,107,100
Dec 31, 201841.6342.1240.3741.4041.40682,800
Dec 28, 201841.6342.8941.1741.4841.48969,300
Dec 27, 201841.4341.6439.2641.6341.631,202,700
Dec 26, 201839.8741.8838.9041.8141.811,003,700
Dec 24, 201840.7840.9339.3339.3939.39921,800
Dec 21, 201843.5944.1641.1941.3241.321,237,700
Dec 20, 201843.5644.4442.7643.6143.611,643,600
Dec 19, 201845.5346.0043.4443.7443.74947,400
Dec 18, 201845.6346.3144.5245.4245.42648,700
Dec 17, 201846.6346.9544.5645.1445.141,448,800
Dec 14, 201848.0448.9946.4346.7046.70974,300
Dec 13, 201850.5950.8248.2648.6748.67659,300
Dec 12, 201850.7251.1649.9650.5050.50632,900
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, 201849.9851.0949.5149.7449.74848,700
Nov 23, 201848.4849.9948.4849.2449.24215,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...