Tempur Sealy International, Inc. (TPX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 52.00 | 52.55 | 51.67 | 52.31 | 52.31 | 1,220,800 |
| 25 July 2024 | 50.20 | 51.85 | 49.71 | 50.99 | 50.99 | 1,432,900 |
| 24 July 2024 | 51.38 | 51.67 | 50.15 | 50.20 | 50.20 | 838,500 |
| 23 July 2024 | 51.11 | 52.35 | 50.83 | 51.67 | 51.67 | 1,179,000 |
| 22 July 2024 | 51.75 | 51.77 | 50.62 | 51.30 | 51.30 | 1,413,700 |
| 19 July 2024 | 51.98 | 52.26 | 51.19 | 51.58 | 51.58 | 1,410,300 |
| 18 July 2024 | 53.55 | 54.35 | 51.63 | 51.98 | 51.98 | 2,673,900 |
| 17 July 2024 | 52.99 | 54.23 | 52.83 | 53.55 | 53.55 | 2,584,600 |
| 16 July 2024 | 50.12 | 53.51 | 50.01 | 53.49 | 53.49 | 1,966,200 |
| 15 July 2024 | 49.96 | 50.24 | 49.26 | 49.70 | 49.70 | 1,540,400 |
| 12 July 2024 | 49.24 | 50.68 | 49.00 | 49.81 | 49.81 | 2,074,400 |
| 11 July 2024 | 47.89 | 48.85 | 47.89 | 48.84 | 48.84 | 4,838,100 |
| 10 July 2024 | 46.17 | 46.77 | 45.91 | 46.67 | 46.67 | 1,406,600 |
| 09 July 2024 | 47.03 | 47.41 | 45.80 | 45.89 | 45.89 | 1,926,000 |
| 08 July 2024 | 45.61 | 47.65 | 45.61 | 47.45 | 47.45 | 2,817,100 |
| 05 July 2024 | 46.69 | 47.09 | 45.04 | 45.22 | 45.22 | 2,757,800 |
| 03 July 2024 | 48.20 | 48.27 | 46.70 | 46.77 | 46.77 | 1,352,600 |
| 02 July 2024 | 46.82 | 48.55 | 46.56 | 48.32 | 48.32 | 2,704,000 |
| 01 July 2024 | 47.17 | 47.78 | 46.56 | 47.21 | 47.21 | 1,800,900 |
| 28 June 2024 | 46.25 | 47.61 | 46.25 | 47.34 | 47.34 | 6,294,900 |
| 27 June 2024 | 46.23 | 46.57 | 45.74 | 45.98 | 45.98 | 2,081,700 |
| 26 June 2024 | 46.83 | 47.56 | 46.15 | 46.20 | 46.20 | 1,673,500 |
| 25 June 2024 | 48.71 | 48.89 | 46.94 | 46.99 | 46.99 | 1,510,200 |
| 24 June 2024 | 48.57 | 49.35 | 48.22 | 48.85 | 48.85 | 1,122,400 |
| 21 June 2024 | 48.47 | 48.62 | 47.44 | 48.59 | 48.59 | 3,217,800 |
| 20 June 2024 | 47.59 | 48.67 | 47.41 | 48.27 | 48.27 | 1,349,100 |
| 18 June 2024 | 48.27 | 48.72 | 47.50 | 47.67 | 47.67 | 1,214,900 |
| 17 June 2024 | 47.75 | 48.43 | 47.75 | 48.21 | 48.21 | 2,339,400 |
| 14 June 2024 | 48.91 | 48.96 | 47.80 | 48.33 | 48.33 | 1,526,200 |
| 13 June 2024 | 49.88 | 50.15 | 49.50 | 49.72 | 49.72 | 1,179,800 |
| 12 June 2024 | 50.24 | 51.16 | 49.99 | 50.07 | 50.07 | 1,681,900 |
| 11 June 2024 | 48.45 | 49.00 | 47.74 | 48.42 | 48.42 | 1,354,900 |
| 10 June 2024 | 48.79 | 49.15 | 48.50 | 48.85 | 48.85 | 1,190,400 |
| 07 June 2024 | 48.62 | 49.69 | 48.55 | 49.04 | 49.04 | 1,011,100 |
| 06 June 2024 | 50.64 | 50.70 | 49.24 | 49.41 | 49.41 | 1,093,500 |
| 05 June 2024 | 50.42 | 50.63 | 49.98 | 50.61 | 50.61 | 917,800 |
| 04 June 2024 | 50.34 | 51.01 | 50.07 | 50.22 | 50.22 | 1,881,300 |
| 03 June 2024 | 51.62 | 51.72 | 50.78 | 51.21 | 51.21 | 1,112,500 |
| 31 May 2024 | 51.01 | 51.40 | 50.43 | 51.36 | 51.36 | 1,498,500 |
| 30 May 2024 | 50.07 | 50.80 | 49.93 | 50.51 | 50.51 | 1,093,000 |
| 29 May 2024 | 49.00 | 50.02 | 48.99 | 49.78 | 49.78 | 1,399,800 |
| 28 May 2024 | 50.14 | 50.49 | 49.18 | 49.61 | 49.61 | 1,135,500 |
| 24 May 2024 | 49.90 | 50.49 | 49.72 | 49.85 | 49.85 | 913,700 |
| 23 May 2024 | 51.23 | 51.23 | 49.37 | 49.54 | 49.54 | 1,427,100 |
| 22 May 2024 | 52.14 | 52.42 | 50.93 | 50.98 | 50.98 | 1,576,500 |
| 21 May 2024 | 52.82 | 52.82 | 52.27 | 52.55 | 52.55 | 708,500 |
| 20 May 2024 | 52.99 | 53.10 | 52.54 | 52.88 | 52.88 | 674,400 |
| 17 May 2024 | 52.60 | 53.23 | 52.23 | 53.04 | 53.04 | 1,404,700 |
| 16 May 2024 | 53.69 | 53.69 | 52.50 | 52.51 | 52.51 | 1,413,200 |
| 15 May 2024 | 54.35 | 54.46 | 53.57 | 53.99 | 53.99 | 1,989,400 |
| 15 May 2024 | 0.13 Dividend | |||||
| 14 May 2024 | 53.50 | 53.70 | 52.87 | 53.33 | 53.20 | 1,267,900 |
| 13 May 2024 | 54.73 | 54.73 | 53.00 | 53.01 | 52.88 | 1,610,900 |
| 10 May 2024 | 54.39 | 54.59 | 54.05 | 54.43 | 54.30 | 1,774,200 |
| 09 May 2024 | 52.20 | 54.09 | 51.88 | 53.99 | 53.86 | 1,623,700 |
| 08 May 2024 | 50.97 | 52.22 | 50.66 | 52.08 | 51.95 | 1,658,600 |
| 07 May 2024 | 52.46 | 55.15 | 52.00 | 52.07 | 51.94 | 2,992,700 |
| 06 May 2024 | 50.27 | 50.80 | 49.82 | 50.13 | 50.01 | 2,370,600 |
| 03 May 2024 | 51.50 | 51.97 | 50.29 | 50.38 | 50.26 | 1,444,100 |
| 02 May 2024 | 50.62 | 50.67 | 49.10 | 50.42 | 50.30 | 1,504,100 |
| 01 May 2024 | 49.76 | 51.23 | 49.21 | 50.01 | 49.89 | 1,585,200 |
| 30 Apr 2024 | 50.55 | 51.25 | 49.97 | 50.06 | 49.94 | 2,295,700 |
| 29 Apr 2024 | 50.16 | 51.07 | 49.91 | 50.98 | 50.86 | 1,056,700 |
| 26 Apr 2024 | 50.17 | 50.58 | 49.78 | 49.92 | 49.80 | 804,000 |
| 25 Apr 2024 | 49.40 | 49.90 | 48.78 | 49.89 | 49.77 | 1,293,300 |
| 24 Apr 2024 | 50.36 | 51.02 | 49.95 | 50.52 | 50.40 | 1,408,300 |
| 23 Apr 2024 | 49.36 | 50.82 | 48.88 | 50.31 | 50.19 | 1,439,100 |
| 22 Apr 2024 | 49.17 | 49.29 | 48.50 | 49.13 | 49.01 | 1,639,700 |
| 19 Apr 2024 | 49.32 | 49.86 | 48.38 | 48.76 | 48.64 | 1,478,400 |
| 18 Apr 2024 | 49.82 | 50.18 | 49.24 | 49.54 | 49.42 | 1,356,200 |
| 17 Apr 2024 | 50.30 | 50.45 | 49.28 | 49.29 | 49.17 | 1,186,900 |
| 16 Apr 2024 | 49.83 | 50.12 | 49.03 | 49.94 | 49.82 | 1,670,800 |
| 15 Apr 2024 | 50.96 | 51.30 | 49.66 | 50.02 | 49.90 | 1,775,200 |
| 12 Apr 2024 | 51.06 | 51.29 | 49.87 | 50.19 | 50.07 | 2,197,100 |
| 11 Apr 2024 | 52.30 | 52.50 | 51.29 | 51.37 | 51.24 | 1,280,300 |
| 10 Apr 2024 | 51.88 | 53.02 | 51.46 | 52.02 | 51.89 | 2,512,400 |
| 09 Apr 2024 | 53.97 | 54.17 | 53.23 | 53.59 | 53.46 | 1,421,500 |
| 08 Apr 2024 | 53.81 | 54.21 | 53.40 | 53.62 | 53.49 | 1,975,400 |
| 05 Apr 2024 | 53.51 | 54.01 | 53.11 | 53.70 | 53.57 | 1,713,200 |
| 04 Apr 2024 | 54.12 | 54.31 | 52.74 | 52.85 | 52.72 | 1,148,100 |
| 03 Apr 2024 | 53.63 | 54.03 | 53.16 | 53.46 | 53.33 | 1,698,000 |
| 02 Apr 2024 | 54.35 | 54.37 | 53.18 | 53.94 | 53.81 | 1,817,600 |
| 01 Apr 2024 | 56.85 | 56.98 | 55.48 | 55.51 | 55.37 | 1,982,600 |
| 28 Mar 2024 | 56.66 | 57.13 | 56.26 | 56.82 | 56.68 | 1,465,200 |
| 27 Mar 2024 | 56.39 | 56.52 | 55.63 | 56.23 | 56.09 | 1,312,900 |
| 26 Mar 2024 | 55.96 | 56.47 | 55.69 | 56.07 | 55.93 | 1,260,500 |
| 25 Mar 2024 | 56.20 | 56.50 | 55.42 | 55.59 | 55.45 | 1,830,800 |
| 22 Mar 2024 | 56.13 | 56.13 | 54.78 | 54.89 | 54.76 | 1,758,700 |
| 21 Mar 2024 | 54.51 | 56.11 | 53.87 | 56.09 | 55.95 | 1,280,500 |
| 20 Mar 2024 | 52.95 | 54.40 | 52.95 | 54.07 | 53.94 | 1,530,500 |
| 19 Mar 2024 | 52.39 | 53.61 | 52.04 | 53.26 | 53.13 | 1,207,300 |
| 18 Mar 2024 | 53.01 | 53.37 | 52.50 | 52.59 | 52.46 | 958,500 |
| 15 Mar 2024 | 54.24 | 54.83 | 52.95 | 53.01 | 52.88 | 2,462,600 |
| 14 Mar 2024 | 55.06 | 55.64 | 53.76 | 54.47 | 54.34 | 1,680,300 |
| 13 Mar 2024 | 55.62 | 56.44 | 55.44 | 55.76 | 55.62 | 2,620,500 |
| 12 Mar 2024 | 53.95 | 54.64 | 53.55 | 54.60 | 54.47 | 975,000 |
| 11 Mar 2024 | 54.67 | 54.87 | 53.63 | 53.95 | 53.82 | 1,224,700 |
| 08 Mar 2024 | 55.62 | 55.83 | 54.71 | 54.81 | 54.68 | 1,068,400 |
| 07 Mar 2024 | 55.10 | 55.94 | 54.97 | 55.34 | 55.21 | 1,398,600 |
| 06 Mar 2024 | 54.39 | 54.96 | 54.02 | 54.87 | 54.74 | 827,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.