Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

Tempur Sealy International, Inc. (TPX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

39.50+0.43 (+1.10%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2021	39.20	39.66	38.97	39.50	39.50	1,571,300
15 Apr 2021	39.41	39.51	38.65	39.07	39.07	1,365,400
14 Apr 2021	38.68	39.28	38.46	38.98	38.98	1,714,700
13 Apr 2021	38.83	38.94	37.92	38.83	38.83	1,602,300
12 Apr 2021	39.16	39.32	38.34	38.86	38.86	1,689,300
09 Apr 2021	37.80	38.94	37.67	38.93	38.93	2,042,000
08 Apr 2021	37.46	37.63	36.90	37.49	37.49	1,265,200
07 Apr 2021	37.60	37.83	37.19	37.48	37.48	1,052,900
06 Apr 2021	37.65	38.17	37.26	37.62	37.62	1,395,600
05 Apr 2021	37.93	38.28	37.06	37.52	37.52	1,203,900
01 Apr 2021	36.82	37.67	36.60	37.42	37.42	1,662,100
31 Mar 2021	37.11	37.27	36.55	36.56	36.56	1,895,300
30 Mar 2021	36.47	37.09	36.11	36.95	36.95	1,663,800
29 Mar 2021	37.70	38.31	35.65	36.30	36.30	2,794,100
26 Mar 2021	37.64	38.33	37.07	37.97	37.97	1,699,800
25 Mar 2021	36.07	37.44	35.64	37.26	37.26	3,201,600
24 Mar 2021	37.31	37.92	36.49	36.55	36.55	1,817,100
23 Mar 2021	38.37	38.42	36.59	36.81	36.81	2,918,500
22 Mar 2021	39.75	39.99	38.78	38.88	38.88	2,902,700
19 Mar 2021	38.23	39.96	37.87	39.47	39.47	3,443,400
18 Mar 2021	38.99	40.08	38.15	38.24	38.24	2,378,300
17 Mar 2021	38.34	39.56	38.20	39.15	39.15	2,563,700
16 Mar 2021	39.40	39.40	38.08	38.51	38.51	2,218,700
15 Mar 2021	37.98	39.25	37.66	39.15	39.15	3,124,900
12 Mar 2021	37.03	38.15	36.77	37.97	37.97	2,255,900
11 Mar 2021	37.28	37.53	36.80	37.03	37.03	2,048,500
10 Mar 2021	36.38	37.37	36.20	36.75	36.75	2,160,400
09 Mar 2021	37.54	38.07	36.66	36.73	36.73	3,264,200
08 Mar 2021	36.54	37.64	36.25	37.10	37.10	2,798,800
05 Mar 2021	34.55	36.18	33.61	36.13	36.13	2,398,200
04 Mar 2021	35.71	35.83	33.02	34.17	34.17	3,630,700
03 Mar 2021	35.40	36.66	35.25	36.03	36.03	3,015,400
02 Mar 2021	34.83	35.43	34.64	35.17	35.17	2,537,200
01 Mar 2021	34.21	35.23	34.14	34.83	34.83	2,304,900
26 Feb 2021	33.66	34.09	32.66	33.41	33.41	2,368,300
25 Feb 2021	34.33	34.86	33.16	33.41	33.41	2,443,400
24 Feb 2021	33.52	34.61	33.22	34.16	34.16	2,353,100
24 Feb 2021	0.07 Dividend
23 Feb 2021	32.50	33.94	32.06	33.78	33.71	3,366,400
22 Feb 2021	33.12	33.89	32.82	33.18	33.11	2,752,400
19 Feb 2021	32.40	33.51	32.25	33.50	33.43	3,135,700
18 Feb 2021	32.25	32.48	31.25	32.01	31.94	2,754,200
17 Feb 2021	31.29	31.97	31.01	31.21	31.15	2,038,900
16 Feb 2021	32.50	32.62	31.02	31.62	31.55	3,185,100
12 Feb 2021	32.33	33.00	31.49	32.51	32.44	2,103,100
11 Feb 2021	33.90	34.10	31.40	32.18	32.11	6,681,200
10 Feb 2021	29.33	29.88	29.03	29.38	29.32	2,451,300
09 Feb 2021	29.50	29.64	29.00	29.36	29.30	1,481,400
08 Feb 2021	28.65	29.42	28.53	29.39	29.33	2,787,900
05 Feb 2021	28.84	28.97	28.28	28.42	28.36	1,088,300
04 Feb 2021	28.05	28.78	28.04	28.63	28.57	1,239,700
03 Feb 2021	28.53	28.62	27.29	28.03	27.97	1,729,700
02 Feb 2021	27.74	28.43	27.30	28.35	28.29	1,682,800
01 Feb 2021	26.64	27.43	26.53	27.35	27.29	2,296,600
29 Jan 2021	27.08	27.12	26.14	26.40	26.35	2,210,600
28 Jan 2021	26.75	27.44	26.54	27.17	27.11	2,956,600
27 Jan 2021	27.00	27.65	25.88	26.86	26.80	3,029,100
26 Jan 2021	28.57	28.68	27.73	27.86	27.80	1,901,300
25 Jan 2021	29.00	29.84	28.20	28.42	28.36	2,658,100
22 Jan 2021	28.50	28.89	28.24	28.84	28.78	1,074,000
21 Jan 2021	29.08	29.44	28.61	28.63	28.57	1,212,500
20 Jan 2021	28.53	29.17	28.40	28.75	28.69	1,385,600
19 Jan 2021	28.95	29.18	28.01	28.39	28.33	1,397,900
15 Jan 2021	28.41	28.96	27.93	28.71	28.65	806,100
14 Jan 2021	28.65	28.96	28.47	28.60	28.54	1,238,500
13 Jan 2021	29.11	29.23	28.42	28.45	28.39	1,819,300
12 Jan 2021	28.43	29.26	28.38	29.12	29.06	1,019,600
11 Jan 2021	27.28	28.82	27.19	28.35	28.29	1,477,000
08 Jan 2021	28.20	28.29	27.43	27.80	27.74	1,127,800
07 Jan 2021	28.00	28.32	27.59	27.95	27.89	995,900
06 Jan 2021	26.68	27.93	26.61	27.82	27.76	1,738,100
05 Jan 2021	26.27	26.89	26.21	26.70	26.64	1,533,700
04 Jan 2021	27.07	27.13	25.91	26.46	26.41	2,451,400
31 Dec 2020	27.54	27.60	26.98	27.00	26.94	1,527,100
30 Dec 2020	27.41	27.78	27.22	27.47	27.41	839,700
29 Dec 2020	27.52	27.67	26.81	27.26	27.20	1,567,900
28 Dec 2020	28.55	28.65	27.40	27.52	27.46	2,109,700
24 Dec 2020	27.42	28.12	27.23	28.06	28.00	1,106,200
23 Dec 2020	28.00	28.19	27.42	27.51	27.45	1,440,000
22 Dec 2020	27.78	27.98	27.39	27.78	27.72	1,477,000
21 Dec 2020	26.84	27.93	26.69	27.70	27.64	2,577,500
18 Dec 2020	27.91	28.06	27.24	27.45	27.39	3,471,000
17 Dec 2020	27.24	27.42	26.95	27.35	27.29	1,522,900
16 Dec 2020	27.60	27.94	26.89	27.09	27.03	1,632,400
15 Dec 2020	26.47	27.42	26.18	27.33	27.27	2,267,900
14 Dec 2020	26.65	27.18	26.03	26.32	26.27	2,069,400
11 Dec 2020	25.47	26.55	25.40	26.35	26.30	2,589,400
10 Dec 2020	24.69	25.68	24.29	25.59	25.54	2,516,700
09 Dec 2020	25.11	25.50	24.48	24.70	24.65	3,011,500
08 Dec 2020	24.94	25.14	24.31	24.59	24.54	1,780,400
07 Dec 2020	25.15	25.34	24.72	25.30	25.25	1,909,800
04 Dec 2020	25.47	25.64	25.14	25.19	25.14	1,244,800
03 Dec 2020	24.45	25.58	24.45	25.29	25.24	1,515,200
02 Dec 2020	25.10	25.17	24.26	24.42	24.37	2,581,500
01 Dec 2020	25.52	25.74	24.66	25.11	25.06	2,059,200
30 Nov 2020	25.51	25.95	24.68	25.19	25.14	3,619,000
27 Nov 2020	25.26	25.70	25.04	25.56	25.51	1,707,000
25 Nov 2020	25.15	25.70	24.65	25.50	25.45	1,365,100
24 Nov 2020	25.52	25.72	24.93	25.12	25.07	2,568,300
24 Nov 2020	4:1 Stock split
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,325.80+8.30(+0.11%)

AUD/USD0.7721-0.0019(-0.25%)

ASX 2007,063.50+4.90(+0.07%)

Get the latest business, economy and property news, delivered straight to you.

Tempur Sealy International, Inc. (TPX)

ALL ORDS
7,325.80
+8.30(+0.11%)

AUD/USD
0.7721
-0.0019(-0.25%)

ASX 200
7,063.50
+4.90(+0.07%)