Australia markets closed

Tempur Sealy International, Inc. (TPX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.04+0.53 (+1.01%)
At close: 04:00PM EDT
53.04 0.00 (0.00%)
After hours: 04:44PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202452.6053.2352.2353.0453.041,403,200
16 May 202453.6953.6952.5052.5152.511,413,200
15 May 202454.3554.4653.5753.9953.991,989,400
15 May 20240.13 Dividend
14 May 202453.5053.7052.8753.3353.201,267,900
13 May 202454.7354.7353.0053.0152.881,610,900
10 May 202454.3954.5954.0554.4354.301,774,200
09 May 202452.2054.0951.8853.9953.861,623,700
08 May 202450.9752.2250.6652.0851.951,658,600
07 May 202452.4655.1552.0052.0751.942,992,700
06 May 202450.2750.8049.8250.1350.012,370,600
03 May 202451.5051.9750.2950.3850.261,444,100
02 May 202450.6250.6749.1050.4250.301,504,100
01 May 202449.7651.2349.2150.0149.891,585,200
30 Apr 202450.5551.2549.9750.0649.942,295,700
29 Apr 202450.1651.0749.9150.9850.861,056,700
26 Apr 202450.1750.5849.7849.9249.80804,000
25 Apr 202449.4049.9048.7849.8949.771,293,300
24 Apr 202450.3651.0249.9550.5250.401,408,300
23 Apr 202449.3650.8248.8850.3150.191,439,100
22 Apr 202449.1749.2948.5049.1349.011,639,700
19 Apr 202449.3249.8648.3848.7648.641,478,400
18 Apr 202449.8250.1849.2449.5449.421,356,200
17 Apr 202450.3050.4549.2849.2949.171,186,900
16 Apr 202449.8350.1249.0349.9449.821,670,800
15 Apr 202450.9651.3049.6650.0249.901,775,200
12 Apr 202451.0651.2949.8750.1950.072,197,100
11 Apr 202452.3052.5051.2951.3751.241,280,300
10 Apr 202451.8853.0251.4652.0251.892,512,400
09 Apr 202453.9754.1753.2353.5953.461,421,500
08 Apr 202453.8154.2153.4053.6253.491,975,400
05 Apr 202453.5154.0153.1153.7053.571,713,200
04 Apr 202454.1254.3152.7452.8552.721,148,100
03 Apr 202453.6354.0353.1653.4653.331,698,000
02 Apr 202454.3554.3753.1853.9453.811,817,600
01 Apr 202456.8556.9855.4855.5155.371,982,600
28 Mar 202456.6657.1356.2656.8256.681,465,200
27 Mar 202456.3956.5255.6356.2356.091,312,900
26 Mar 202455.9656.4755.6956.0755.931,260,500
25 Mar 202456.2056.5055.4255.5955.451,830,800
22 Mar 202456.1356.1354.7854.8954.761,758,700
21 Mar 202454.5156.1153.8756.0955.951,280,500
20 Mar 202452.9554.4052.9554.0753.941,530,500
19 Mar 202452.3953.6152.0453.2653.131,207,300
18 Mar 202453.0153.3752.5052.5952.46958,500
15 Mar 202454.2454.8352.9553.0152.882,462,600
14 Mar 202455.0655.6453.7654.4754.341,680,300
13 Mar 202455.6256.4455.4455.7655.622,620,500
12 Mar 202453.9554.6453.5554.6054.47975,000
11 Mar 202454.6754.8753.6353.9553.821,224,700
08 Mar 202455.6255.8354.7154.8154.681,068,400
07 Mar 202455.1055.9454.9755.3455.211,398,600
06 Mar 202454.3954.9654.0254.8754.74827,300
05 Mar 202454.1554.5453.6953.8653.731,198,400
04 Mar 202455.0055.1353.9654.4054.271,259,200
01 Mar 202454.6155.2754.4154.7554.621,967,700
29 Feb 202453.9754.6553.8254.4754.341,901,200
28 Feb 202453.3253.6453.0953.4053.271,594,400
27 Feb 202452.6654.0252.0553.8753.742,159,100
26 Feb 202451.9252.1451.6551.9951.861,808,200
23 Feb 202451.0052.2650.8951.9251.792,181,300
22 Feb 202450.0751.2850.0450.7250.601,796,300
21 Feb 202450.3450.6049.8249.9949.871,655,500
21 Feb 20240.13 Dividend
20 Feb 202450.0050.5849.6950.4850.231,581,300
16 Feb 202449.9851.2049.7750.7050.451,620,700
15 Feb 202451.1551.3349.8750.5950.343,311,600
14 Feb 202450.6550.9150.2650.7450.491,321,900
13 Feb 202450.0850.7049.1050.1349.881,745,500
12 Feb 202450.7952.0150.1852.0051.742,268,400
09 Feb 202451.6551.9949.9650.6050.353,240,500
08 Feb 202451.5453.6150.3751.8851.623,483,400
07 Feb 202450.8651.6050.5551.2550.993,857,000
06 Feb 202450.4651.0450.4550.7050.451,458,400
05 Feb 202449.9550.7549.5350.5750.321,554,200
02 Feb 202449.6450.7648.9150.2950.041,758,100
01 Feb 202450.1751.9049.7250.4750.221,730,200
31 Jan 202451.4151.4649.6649.8949.642,382,200
30 Jan 202452.0052.4151.7351.8151.551,760,800
29 Jan 202451.5052.3551.1852.2852.022,219,500
26 Jan 202451.2651.8050.9351.7851.521,563,800
25 Jan 202451.1251.2950.6250.9950.731,452,600
24 Jan 202451.8351.8350.3950.6350.381,110,100
23 Jan 202451.6951.7450.6451.1250.861,175,300
22 Jan 202451.3151.8150.9751.5151.251,322,600
19 Jan 202450.3951.0150.0051.0050.741,129,800
18 Jan 202450.4151.2149.8150.6150.362,074,200
17 Jan 202448.7149.1548.4649.0648.811,028,200
16 Jan 202448.8449.7148.7549.4249.172,235,500
12 Jan 202451.3751.5249.6749.9949.74910,400
11 Jan 202450.7450.9349.6650.8150.561,814,700
10 Jan 202450.1651.1449.8951.1350.871,330,400
09 Jan 202449.1250.1949.0250.0349.78917,600
08 Jan 202448.9450.1148.9449.9349.681,253,300
05 Jan 202447.9649.0547.6048.6648.421,370,000
04 Jan 202447.8948.5347.8047.9247.681,083,900
03 Jan 202449.4549.9247.9148.3148.071,594,300
02 Jan 202450.3650.8749.4649.6449.391,914,400
29 Dec 202351.0251.6550.9650.9750.711,325,800
28 Dec 202351.0351.4550.9151.3551.09914,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...