TPX - Tempur Sealy International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202088.3588.3986.0087.2887.28447,400
Jan 23, 202088.0888.9286.5088.1188.11926,600
Jan 22, 202088.7989.4987.9688.4288.42746,200
Jan 21, 202087.5088.7887.3888.4588.45928,900
Jan 17, 202087.9988.3287.2487.8687.86597,900
Jan 16, 202088.6489.4087.1987.5287.52698,700
Jan 15, 202087.5089.3887.2987.8687.86440,000
Jan 14, 202087.2588.9686.7587.6587.65535,200
Jan 13, 202085.6887.3185.6887.2587.25470,000
Jan 10, 202085.4585.8084.4085.4585.45454,500
Jan 09, 202085.5186.2084.9685.3085.30425,700
Jan 08, 202084.7786.0084.5885.2685.26485,100
Jan 07, 202086.4986.9984.3484.6284.62491,400
Jan 06, 202084.9186.9884.1086.6886.68692,100
Jan 03, 202085.4486.4485.0985.5685.56469,700
Jan 02, 202087.6187.8685.6986.7486.74439,700
Dec 31, 201986.6387.9486.6387.0687.06640,900
Dec 30, 201988.3688.3686.6086.6886.68303,500
Dec 27, 201988.5988.7187.8588.3388.33302,700
Dec 26, 201988.6888.8387.4988.3488.34206,300
Dec 24, 201988.0788.8387.1088.6688.66115,500
Dec 23, 201989.4189.7687.8087.9987.99368,900
Dec 20, 201989.3389.7088.4889.3489.34818,500
Dec 19, 201988.3389.6688.2789.1689.16880,300
Dec 18, 201987.8588.8787.7088.1788.17315,600
Dec 17, 201988.1588.3787.4387.9187.91399,500
Dec 16, 201986.7088.7186.5388.1088.10826,600
Dec 13, 201985.4186.7284.1086.3386.331,020,500
Dec 12, 201985.5086.1084.9685.4185.41628,400
Dec 11, 201984.9785.7384.3785.6985.69383,900
Dec 10, 201985.2885.6083.9785.0485.04595,400
Dec 09, 201985.6086.7585.2485.6885.68524,700
Dec 06, 201985.5386.7585.5085.8985.89803,300
Dec 05, 201983.9885.0583.4584.7884.78661,000
Dec 04, 201982.7984.4182.4883.8983.89574,100
Dec 03, 201983.4183.9281.8282.5082.50519,500
Dec 02, 201985.1585.1581.6883.6583.65886,600
Nov 29, 201984.7485.5584.1784.8884.88282,300
Nov 27, 201985.0085.5784.3885.1585.15506,900
Nov 26, 201985.3885.6584.6684.7984.79658,100
Nov 25, 201984.6985.8784.4485.1585.15595,900
Nov 22, 201984.0484.5482.9584.1384.13558,700
Nov 21, 201984.7384.8382.9283.5483.54537,100
Nov 20, 201984.8985.8484.1684.9584.95512,600
Nov 19, 201986.6586.7184.8484.9284.92385,100
Nov 18, 201984.9486.6484.5286.4986.49455,000
Nov 15, 201986.3086.3084.3084.9784.97488,800
Nov 14, 201985.5186.6885.3785.8185.81416,500
Nov 13, 201985.6186.9585.2285.9885.98484,400
Nov 12, 201986.5087.6185.9886.1786.17577,800
Nov 11, 201985.1386.8984.8586.5986.59459,500
Nov 08, 201985.0185.9084.4285.5685.56581,000
Nov 07, 201986.4287.6584.7985.0685.06698,700
Nov 06, 201985.2385.9483.5385.7685.761,258,100
Nov 05, 201986.1386.8184.6785.9985.991,199,200
Nov 04, 201990.0790.0986.1586.3986.391,889,700
Nov 01, 201991.8192.3388.7689.3589.351,722,400
Oct 31, 201984.7691.6084.0290.9590.953,178,800
Oct 30, 201981.6382.1780.3581.8681.861,071,000
Oct 29, 201980.8582.6380.6881.6181.61796,500
Oct 28, 201982.5082.9080.5081.0181.01873,700
Oct 25, 201981.3882.4181.3681.7581.75533,400
Oct 24, 201980.9981.7280.6781.0881.08755,100
Oct 23, 201982.0582.1180.8781.6381.63515,200
Oct 22, 201982.5783.4381.9782.0582.05686,500
Oct 21, 201982.8783.9681.5481.8181.81929,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...