Get our best money-saving hacks and pro tips now

Tempur Sealy International, Inc. (TPX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

38.88

+0.51

(+1.33%)

At close: 04:00PM EDT

38.44

-0.45

(-1.16%)

After hours:

04:06PM EDT

Time period:

30 Mar 2022 - 30 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Mar 2023	39.01	39.05	38.64	38.88	38.88	1,134,400
28 Mar 2023	38.58	39.06	38.13	38.37	38.37	1,410,300
27 Mar 2023	38.12	38.96	37.95	38.66	38.66	2,014,700
24 Mar 2023	37.32	37.86	36.72	37.70	37.70	1,172,100
23 Mar 2023	38.25	38.72	37.28	37.71	37.71	1,032,100
22 Mar 2023	38.71	39.25	37.92	37.94	37.94	1,392,500
21 Mar 2023	37.97	38.95	37.92	38.65	38.65	1,852,600
20 Mar 2023	36.50	37.82	36.19	37.08	37.08	2,573,300
17 Mar 2023	37.59	37.59	35.96	36.05	36.05	4,561,800
16 Mar 2023	37.33	38.07	36.97	37.84	37.84	1,993,900
15 Mar 2023	37.62	37.82	36.64	37.72	37.72	2,500,500
14 Mar 2023	39.51	39.51	38.01	38.60	38.60	2,804,300
13 Mar 2023	38.45	39.31	37.63	38.54	38.54	2,626,500
10 Mar 2023	40.16	40.21	39.09	39.27	39.27	1,778,600
09 Mar 2023	41.62	41.69	40.23	40.25	40.25	1,598,800
08 Mar 2023	41.94	42.25	41.33	41.81	41.81	1,528,900
07 Mar 2023	42.05	42.38	41.55	41.58	41.58	1,171,100
06 Mar 2023	42.72	42.88	41.84	42.08	42.08	2,016,200
03 Mar 2023	43.40	43.41	42.49	42.78	42.78	2,049,000
02 Mar 2023	42.20	42.97	42.00	42.96	42.96	974,200
01 Mar 2023	42.60	43.09	42.33	42.77	42.77	1,168,900
28 Feb 2023	42.54	43.29	42.37	42.74	42.74	1,415,900
27 Feb 2023	43.12	43.30	42.44	42.66	42.66	2,104,100
24 Feb 2023	42.24	42.79	42.14	42.70	42.70	969,000
23 Feb 2023	42.31	43.04	42.01	42.99	42.99	1,319,500
22 Feb 2023	41.64	42.30	41.23	41.92	41.92	1,454,800
22 Feb 2023	0.11 Dividend
21 Feb 2023	41.80	42.18	40.95	41.09	40.98	1,582,700
17 Feb 2023	42.02	42.93	41.76	42.70	42.59	1,638,600
16 Feb 2023	41.90	43.13	41.89	42.49	42.38	1,197,700
15 Feb 2023	41.09	42.72	40.84	42.58	42.47	1,946,100
14 Feb 2023	40.66	41.30	40.49	41.09	40.98	2,225,100
13 Feb 2023	41.03	41.37	40.50	40.98	40.87	2,035,300
10 Feb 2023	41.00	41.50	40.65	40.92	40.81	2,004,100
09 Feb 2023	40.67	42.76	40.23	41.52	41.41	4,664,400
08 Feb 2023	41.54	41.69	40.80	41.07	40.96	3,206,200
07 Feb 2023	41.56	42.23	40.93	42.06	41.95	1,882,700
06 Feb 2023	42.94	43.09	41.84	41.94	41.83	2,159,100
03 Feb 2023	43.58	44.25	43.31	43.50	43.38	1,630,300
02 Feb 2023	43.48	44.28	43.00	44.25	44.13	2,458,200
01 Feb 2023	41.11	43.21	41.00	42.85	42.74	4,260,700
31 Jan 2023	39.72	40.77	39.60	40.75	40.64	1,882,800
30 Jan 2023	39.39	40.20	39.39	39.66	39.55	2,189,500
27 Jan 2023	38.32	40.02	38.32	39.86	39.75	2,471,500
26 Jan 2023	38.95	39.03	38.33	38.85	38.75	1,911,700
25 Jan 2023	37.83	38.56	37.51	38.33	38.23	1,762,000
24 Jan 2023	39.15	39.17	38.47	38.47	38.37	1,256,200
23 Jan 2023	38.56	39.28	38.40	39.13	39.03	1,654,100
20 Jan 2023	37.53	38.40	37.06	38.39	38.29	1,255,600
19 Jan 2023	37.99	38.09	37.28	37.30	37.20	1,078,200
18 Jan 2023	39.11	39.14	38.22	38.28	38.18	1,879,700
17 Jan 2023	39.72	39.76	38.63	38.76	38.66	1,956,500
13 Jan 2023	38.50	39.75	38.50	39.67	39.56	1,607,100
12 Jan 2023	39.07	39.15	38.02	38.93	38.83	3,027,300
11 Jan 2023	38.01	39.44	37.81	38.97	38.87	3,935,000
10 Jan 2023	36.60	37.87	36.46	37.81	37.71	2,304,500
09 Jan 2023	35.90	36.69	35.77	36.21	36.11	2,023,900
06 Jan 2023	35.11	35.84	34.92	35.74	35.64	1,369,400
05 Jan 2023	34.63	34.92	34.01	34.85	34.76	1,110,200
04 Jan 2023	34.20	35.02	34.10	34.93	34.84	1,457,400
03 Jan 2023	34.96	35.10	33.50	33.77	33.68	3,929,600
30 Dec 2022	33.75	34.43	33.69	34.33	34.24	1,619,700
29 Dec 2022	34.09	34.44	33.80	34.22	34.13	1,077,400
28 Dec 2022	34.97	35.10	33.89	33.97	33.88	2,138,600
27 Dec 2022	34.43	35.10	34.37	34.87	34.78	1,628,400
23 Dec 2022	34.14	34.58	33.77	34.57	34.48	1,546,200
22 Dec 2022	33.64	34.15	33.47	34.14	34.05	1,509,500
21 Dec 2022	33.53	34.35	33.53	33.90	33.81	1,516,200
20 Dec 2022	32.96	33.40	32.64	33.15	33.06	1,314,500
19 Dec 2022	33.24	33.94	32.78	33.10	33.01	1,481,700
16 Dec 2022	33.51	34.28	33.08	33.40	33.31	2,785,200
15 Dec 2022	33.45	34.41	33.45	33.99	33.90	1,823,300
14 Dec 2022	33.56	34.72	33.27	34.03	33.94	2,857,700
13 Dec 2022	33.48	33.83	32.47	33.22	33.13	2,560,300
12 Dec 2022	32.33	32.48	31.86	32.29	32.20	1,138,400
09 Dec 2022	32.25	32.62	31.91	32.42	32.33	1,099,600
08 Dec 2022	31.71	32.47	31.48	32.46	32.37	1,164,400
07 Dec 2022	31.45	31.80	31.18	31.60	31.52	821,000
06 Dec 2022	31.48	31.86	31.25	31.70	31.62	1,337,400
05 Dec 2022	31.50	32.11	31.28	31.51	31.43	1,208,800
02 Dec 2022	31.61	32.28	31.40	32.08	31.99	1,349,400
01 Dec 2022	32.01	32.72	31.96	32.09	32.00	1,250,800
30 Nov 2022	30.98	31.84	30.52	31.77	31.68	1,331,400
29 Nov 2022	31.17	31.21	30.49	30.82	30.74	1,639,500
28 Nov 2022	31.09	31.54	30.98	31.35	31.27	2,055,200
25 Nov 2022	31.67	32.13	31.30	31.46	31.38	640,200
23 Nov 2022	31.54	32.10	31.45	31.87	31.78	1,037,600
22 Nov 2022	31.35	31.75	31.02	31.56	31.48	1,490,500
21 Nov 2022	31.02	31.37	30.79	31.07	30.99	904,700
18 Nov 2022	31.63	31.94	31.00	31.24	31.16	1,077,900
17 Nov 2022	30.96	31.18	30.50	31.18	31.10	1,230,400
16 Nov 2022	32.00	32.15	31.29	31.67	31.59	1,270,600
16 Nov 2022	0.1 Dividend
15 Nov 2022	32.19	33.01	31.91	32.65	32.46	2,970,100
14 Nov 2022	31.97	32.52	31.20	31.26	31.08	1,834,700
11 Nov 2022	31.49	33.24	31.49	32.53	32.34	2,745,600
10 Nov 2022	31.20	32.32	31.04	31.49	31.31	3,211,300
09 Nov 2022	29.11	30.35	28.90	29.56	29.39	2,572,300
08 Nov 2022	29.52	29.86	28.99	29.55	29.38	2,641,200
07 Nov 2022	29.29	29.39	28.52	29.32	29.15	2,560,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,312.40+76.40(+1.06%)

AUD/USD0.6700+0.0013(+0.20%)

ASX 2007,122.30+72.00(+1.02%)

OIL73.57+0.60(+0.82%)

GOLD1,988.20+3.70(+0.19%)

Bitcoin AUD42,749.39+428.54(+1.01%)

Get our best money-saving hacks and pro tips now

Tempur Sealy International, Inc. (TPX)

ALL ORDS
7,312.40
+76.40(+1.06%)

AUD/USD
0.6700
+0.0013(+0.20%)

ASX 200
7,122.30
+72.00(+1.02%)

OIL
73.57
+0.60(+0.82%)

GOLD
1,988.20
+3.70(+0.19%)

Bitcoin AUD
42,749.39
+428.54(+1.01%)