TPX - Tempur Sealy International, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201982.7584.3881.4782.7082.701,171,000
Oct 17, 201980.0082.9279.9882.6582.651,114,900
Oct 16, 201979.1279.7878.4079.5079.50472,200
Oct 15, 201978.9079.3778.2678.9878.98443,600
Oct 14, 201976.7378.4676.4078.3378.33520,600
Oct 11, 201975.8678.8475.8177.2677.26860,800
Oct 10, 201974.7275.1273.9174.6974.69570,400
Oct 09, 201974.8475.1173.3174.5574.55600,300
Oct 08, 201975.6476.0173.7373.8273.82491,000
Oct 07, 201975.7577.1675.5976.7776.77647,500
Oct 04, 201975.0476.2974.6476.2576.25476,700
Oct 03, 201973.2975.1372.7175.0475.04542,900
Oct 02, 201973.7073.9772.0173.2673.26809,200
Oct 01, 201977.5378.3074.2374.2774.27847,300
Sep 30, 201973.8377.4273.8077.2077.201,260,100
Sep 27, 201975.6875.9973.3173.5573.55741,200
Sep 26, 201975.5975.7174.3675.1975.19404,300
Sep 25, 201974.7876.3573.8375.8975.89595,000
Sep 24, 201976.4176.8574.4374.6474.64709,500
Sep 23, 201975.3576.9274.9876.1176.11546,400
Sep 20, 201977.6078.3975.1775.7875.78963,700
Sep 19, 201977.7079.6177.4877.6477.64657,500
Sep 18, 201977.9378.6676.3177.5877.58558,600
Sep 17, 201977.3978.2776.6677.9777.97460,800
Sep 16, 201978.0279.6177.6077.7677.76707,000
Sep 13, 201979.0179.9078.1778.4978.49650,900
Sep 12, 201978.7079.2177.0278.2278.22615,600
Sep 11, 201975.7578.6875.5078.5778.57937,600
Sep 10, 201974.2875.9673.0474.7374.73612,200
Sep 09, 201976.3077.1274.8474.9374.93653,800
Sep 06, 201976.0876.6975.3475.9875.98604,100
Sep 05, 201975.7676.0575.0875.9275.92742,300
Sep 04, 201974.4275.1472.7574.4374.43605,000
Sep 03, 201976.2277.0373.7674.0174.01699,200
Aug 30, 201977.4677.9176.5477.1277.12305,300
Aug 29, 201977.5778.1577.0577.1677.16393,000
Aug 28, 201974.6777.0374.0676.8976.89397,100
Aug 27, 201976.0576.4474.7674.9474.94625,200
Aug 26, 201976.0576.3074.5275.5275.52467,900
Aug 23, 201977.5478.1474.7175.0375.03683,400
Aug 22, 201977.5978.7976.6478.3178.31583,400
Aug 21, 201975.9677.6875.9677.5177.51395,500
Aug 20, 201974.9975.7174.7075.1775.17451,200
Aug 19, 201975.6776.0875.2075.5375.53725,600
Aug 16, 201974.9175.1474.0674.6774.671,368,200
Aug 15, 201975.7276.1173.8074.0174.01772,700
Aug 14, 201977.5577.5574.9675.3675.36579,700
Aug 13, 201976.5879.6976.4379.3279.32649,800
Aug 12, 201979.1779.3576.6276.6976.69463,600
Aug 09, 201979.1579.9978.1079.5779.57863,300
Aug 08, 201977.7279.4077.4079.2979.29846,300
Aug 07, 201975.1477.5575.1477.2477.24696,200
Aug 06, 201974.6976.2374.4675.9575.95656,600
Aug 05, 201976.3976.5472.4974.2874.281,082,600
Aug 02, 201978.2078.6477.2878.1778.17821,300
Aug 01, 201980.2281.7078.1278.4778.471,035,700
Jul 31, 201980.8381.8579.7580.2280.22785,800
Jul 30, 201980.8081.4079.9780.5680.56749,900
Jul 29, 201980.4781.7980.0681.4881.48621,200
Jul 26, 201979.9581.3679.5780.8880.881,073,500
Jul 25, 201979.1080.5077.0979.5079.501,991,100
Jul 24, 201976.4477.9976.4477.7777.771,287,600
Jul 23, 201976.9077.6075.5277.2477.24648,400
Jul 22, 201977.3277.7376.4076.5776.57413,400
Jul 19, 201978.0878.5977.1277.2277.22631,600
Jul 18, 201976.8677.6976.2477.4377.43986,700
Jul 17, 201977.3277.5176.4176.9076.90813,000
Jul 16, 201976.0477.0476.0476.9876.98827,300
Jul 15, 201977.5077.8675.5976.2876.28737,200
Jul 12, 201976.9178.0176.8477.7777.77644,600
Jul 11, 201975.9076.8475.1476.7076.70896,400
Jul 10, 201975.8276.6774.9775.7075.70826,400
Jul 09, 201974.8775.5374.4075.3575.35498,400
Jul 08, 201974.7075.6974.5274.9674.96508,000
Jul 05, 201974.5575.1773.9574.9474.94387,100
Jul 03, 201975.0275.3674.5575.1775.17253,600
Jul 02, 201974.6174.9973.8974.7074.70571,900
Jul 01, 201974.7175.2573.2874.8874.881,047,100
Jun 28, 201972.1773.6871.4673.3773.371,206,700
Jun 27, 201972.0872.9371.6572.2372.23678,100
Jun 26, 201972.2573.3971.8071.9271.92602,200
Jun 25, 201972.5873.4071.8372.2472.24925,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...