Australia markets closed

Tempur Sealy International, Inc. (TPX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.13+1.96 (+5.74%)
At close: 4:00PM EST

36.13 0.00 (0.00%)
After hours: 4:43PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Mar 202134.5536.1833.6136.1336.132,074,831
04 Mar 202135.7135.8333.0234.1734.173,630,700
03 Mar 202135.4036.6635.2536.0336.033,015,400
02 Mar 202134.8335.4334.6435.1735.172,537,200
01 Mar 202134.2135.2334.1434.8334.832,304,900
26 Feb 202133.6634.0932.6633.4133.412,368,300
25 Feb 202134.3334.8633.1633.4133.412,443,400
24 Feb 202133.5234.6133.2234.1634.162,353,100
24 Feb 20210.07 Dividend
23 Feb 202132.5033.9432.0633.7833.713,366,400
22 Feb 202133.1233.8932.8233.1833.112,752,400
19 Feb 202132.4033.5132.2533.5033.433,135,700
18 Feb 202132.2532.4831.2532.0131.942,754,200
17 Feb 202131.2931.9731.0131.2131.152,038,900
16 Feb 202132.5032.6231.0231.6231.553,185,100
12 Feb 202132.3333.0031.4932.5132.442,103,100
11 Feb 202133.9034.1031.4032.1832.116,681,200
10 Feb 202129.3329.8829.0329.3829.322,451,300
09 Feb 202129.5029.6429.0029.3629.301,481,400
08 Feb 202128.6529.4228.5329.3929.332,787,900
05 Feb 202128.8428.9728.2828.4228.361,088,300
04 Feb 202128.0528.7828.0428.6328.571,239,700
03 Feb 202128.5328.6227.2928.0327.971,729,700
02 Feb 202127.7428.4327.3028.3528.291,682,800
01 Feb 202126.6427.4326.5327.3527.292,296,600
29 Jan 202127.0827.1226.1426.4026.352,210,600
28 Jan 202126.7527.4426.5427.1727.112,956,600
27 Jan 202127.0027.6525.8826.8626.803,029,100
26 Jan 202128.5728.6827.7327.8627.801,901,300
25 Jan 202129.0029.8428.2028.4228.362,658,100
22 Jan 202128.5028.8928.2428.8428.781,074,000
21 Jan 202129.0829.4428.6128.6328.571,212,500
20 Jan 202128.5329.1728.4028.7528.691,385,600
19 Jan 202128.9529.1828.0128.3928.331,397,900
15 Jan 202128.4128.9627.9328.7128.65806,100
14 Jan 202128.6528.9628.4728.6028.541,238,500
13 Jan 202129.1129.2328.4228.4528.391,819,300
12 Jan 202128.4329.2628.3829.1229.061,019,600
11 Jan 202127.2828.8227.1928.3528.291,477,000
08 Jan 202128.2028.2927.4327.8027.741,127,800
07 Jan 202128.0028.3227.5927.9527.89995,900
06 Jan 202126.6827.9326.6127.8227.761,738,100
05 Jan 202126.2726.8926.2126.7026.641,533,700
04 Jan 202127.0727.1325.9126.4626.412,451,400
31 Dec 202027.5427.6026.9827.0026.941,527,100
30 Dec 202027.4127.7827.2227.4727.41839,700
29 Dec 202027.5227.6726.8127.2627.201,567,900
28 Dec 202028.5528.6527.4027.5227.462,109,700
24 Dec 202027.4228.1227.2328.0628.001,106,200
23 Dec 202028.0028.1927.4227.5127.451,440,000
22 Dec 202027.7827.9827.3927.7827.721,477,000
21 Dec 202026.8427.9326.6927.7027.642,577,500
18 Dec 202027.9128.0627.2427.4527.393,471,000
17 Dec 202027.2427.4226.9527.3527.291,522,900
16 Dec 202027.6027.9426.8927.0927.031,632,400
15 Dec 202026.4727.4226.1827.3327.272,267,900
14 Dec 202026.6527.1826.0326.3226.272,069,400
11 Dec 202025.4726.5525.4026.3526.302,589,400
10 Dec 202024.6925.6824.2925.5925.542,516,700
09 Dec 202025.1125.5024.4824.7024.653,011,500
08 Dec 202024.9425.1424.3124.5924.541,780,400
07 Dec 202025.1525.3424.7225.3025.251,909,800
04 Dec 202025.4725.6425.1425.1925.141,244,800
03 Dec 202024.4525.5824.4525.2925.241,515,200
02 Dec 202025.1025.1724.2624.4224.372,581,500
01 Dec 202025.5225.7424.6625.1125.062,059,200
30 Nov 202025.5125.9524.6825.1925.143,619,000
27 Nov 202025.2625.7025.0425.5625.511,707,000
25 Nov 202025.1525.7024.6525.5025.451,365,100
24 Nov 202025.5225.7224.9325.1225.072,568,300
24 Nov 20204:1 Stock split
23 Nov 202025.7025.8525.3925.6525.593,336,800
20 Nov 202025.5425.6725.2425.6325.582,328,400
19 Nov 202025.1425.5724.9025.5625.502,130,800
18 Nov 202025.3625.7625.2625.3125.262,925,200
17 Nov 202024.1825.4624.0525.3325.282,417,600
16 Nov 202023.9924.4423.5024.4224.373,350,000
13 Nov 202022.7523.6722.7123.4923.442,968,400
12 Nov 202022.7723.0822.3322.6222.572,614,400
11 Nov 202022.2322.9322.0522.6622.612,907,200
10 Nov 202021.8622.6021.5022.2522.202,790,800
09 Nov 202024.7425.4121.8021.8521.804,937,600
06 Nov 202024.4524.7724.2524.3424.293,338,400
05 Nov 202023.0824.5522.9024.4124.366,224,000
04 Nov 202022.0722.8921.9322.7922.754,444,800
03 Nov 202022.6122.7522.1122.3222.274,138,000
02 Nov 202022.4322.6821.7822.2522.205,056,000
30 Oct 202021.6322.2721.3322.2522.204,976,400
29 Oct 202022.6723.0021.3321.5321.495,983,600
28 Oct 202021.4521.9321.1921.7321.684,415,200
27 Oct 202021.8222.2021.7421.9521.912,520,800
26 Oct 202022.0022.0821.2921.6621.614,145,200
23 Oct 202022.4222.4321.4922.1622.112,340,400
22 Oct 202022.2822.5121.9122.2022.161,804,400
21 Oct 202022.9723.0122.0522.1522.102,414,800
20 Oct 202023.3123.4322.8822.9322.891,217,600
19 Oct 202023.6323.8723.0023.0322.982,135,600
16 Oct 202023.9324.0823.5823.5823.531,483,200
15 Oct 202023.2923.9323.0023.8123.761,374,400
14 Oct 202023.4423.8323.2323.5823.532,089,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...