Australia markets open in 8 hours 1 minute

Tempur Sealy International, Inc. (TPX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.42-0.47 (-1.24%)
As of 11:58AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 202137.8437.9736.9337.4237.42397,907
14 May 202137.1438.0437.0437.8937.891,709,500
13 May 202136.0937.1336.0436.7536.751,769,900
12 May 202138.0638.1735.8235.9235.922,503,200
12 May 20210.07 Dividend
11 May 202138.6138.9437.6038.4238.352,101,300
10 May 202139.4240.1739.0739.2039.131,077,600
07 May 202138.8739.5238.4439.3539.281,315,600
06 May 202139.1139.2337.9738.6838.611,629,800
05 May 202139.0339.1438.5339.0438.97897,200
04 May 202138.6538.9638.1038.6538.581,177,400
03 May 202138.7939.2938.5138.9838.912,642,100
30 Apr 202138.5639.2138.0138.1438.072,682,800
29 Apr 202138.2039.9337.8338.4438.374,080,100
28 Apr 202140.4341.0439.7940.3040.232,165,800
27 Apr 202139.9040.8539.6140.6440.572,059,300
26 Apr 202140.3040.6339.5939.7539.682,024,700
23 Apr 202139.3940.1839.2039.9839.911,732,300
22 Apr 202139.0039.6538.4638.9638.892,521,000
21 Apr 202138.3539.5138.0739.4339.363,008,100
20 Apr 202139.2839.4237.8138.3738.301,202,800
19 Apr 202139.4039.6738.8339.0038.932,163,400
16 Apr 202139.2039.6638.9739.5039.431,571,300
15 Apr 202139.4139.5138.6539.0739.001,365,400
14 Apr 202138.6839.2838.4638.9838.911,714,700
13 Apr 202138.8338.9437.9238.8338.761,602,300
12 Apr 202139.1639.3238.3438.8638.791,689,300
09 Apr 202137.8038.9437.6738.9338.862,042,000
08 Apr 202137.4637.6336.9037.4937.421,265,200
07 Apr 202137.6037.8337.1937.4837.411,052,900
06 Apr 202137.6538.1737.2637.6237.551,395,600
05 Apr 202137.9338.2837.0637.5237.451,203,900
01 Apr 202136.8237.6736.6037.4237.351,662,100
31 Mar 202137.1137.2736.5536.5636.491,895,300
30 Mar 202136.4737.0936.1136.9536.881,663,800
29 Mar 202137.7038.3135.6536.3036.232,794,100
26 Mar 202137.6438.3337.0737.9737.901,699,800
25 Mar 202136.0737.4435.6437.2637.193,201,600
24 Mar 202137.3137.9236.4936.5536.481,817,100
23 Mar 202138.3738.4236.5936.8136.742,918,500
22 Mar 202139.7539.9938.7838.8838.812,902,700
19 Mar 202138.2339.9637.8739.4739.403,443,400
18 Mar 202138.9940.0838.1538.2438.172,378,300
17 Mar 202138.3439.5638.2039.1539.082,563,700
16 Mar 202139.4039.4038.0838.5138.442,218,700
15 Mar 202137.9839.2537.6639.1539.083,124,900
12 Mar 202137.0338.1536.7737.9737.902,255,900
11 Mar 202137.2837.5336.8037.0336.962,048,500
10 Mar 202136.3837.3736.2036.7536.682,160,400
09 Mar 202137.5438.0736.6636.7336.663,264,200
08 Mar 202136.5437.6436.2537.1037.032,798,800
05 Mar 202134.5536.1833.6136.1336.062,398,200
04 Mar 202135.7135.8333.0234.1734.113,630,700
03 Mar 202135.4036.6635.2536.0335.963,015,400
02 Mar 202134.8335.4334.6435.1735.112,537,200
01 Mar 202134.2135.2334.1434.8334.772,304,900
26 Feb 202133.6634.0932.6633.4133.352,368,300
25 Feb 202134.3334.8633.1633.4133.352,443,400
24 Feb 202133.5234.6133.2234.1634.102,353,100
24 Feb 20210.07 Dividend
23 Feb 202132.5033.9432.0633.7833.653,366,400
22 Feb 202133.1233.8932.8233.1833.052,752,400
19 Feb 202132.4033.5132.2533.5033.373,135,700
18 Feb 202132.2532.4831.2532.0131.892,754,200
17 Feb 202131.2931.9731.0131.2131.092,038,900
16 Feb 202132.5032.6231.0231.6231.503,185,100
12 Feb 202132.3333.0031.4932.5132.382,103,100
11 Feb 202133.9034.1031.4032.1832.056,682,200
10 Feb 202129.3329.8829.0329.3829.272,451,300
09 Feb 202129.5029.6429.0029.3629.251,481,400
08 Feb 202128.6529.4228.5329.3929.282,787,900
05 Feb 202128.8428.9728.2828.4228.311,088,300
04 Feb 202128.0528.7828.0428.6328.521,239,700
03 Feb 202128.5328.6227.2928.0327.921,729,700
02 Feb 202127.7428.4327.3028.3528.241,682,800
01 Feb 202126.6427.4326.5327.3527.242,296,600
29 Jan 202127.0827.1226.1426.4026.302,220,900
28 Jan 202126.7527.4426.5427.1727.062,956,600
27 Jan 202127.0027.6525.8826.8626.763,029,100
26 Jan 202128.5728.6827.7327.8627.751,901,300
25 Jan 202129.0029.8428.2028.4228.312,658,100
22 Jan 202128.5028.8928.2428.8428.731,074,000
21 Jan 202129.0829.4428.6128.6328.521,212,500
20 Jan 202128.5329.1728.4028.7528.641,385,600
19 Jan 202128.9529.1828.0128.3928.281,397,900
15 Jan 202128.4128.9627.9328.7128.60806,100
14 Jan 202128.6528.9628.4728.6028.491,238,500
13 Jan 202129.1129.2328.4228.4528.341,819,300
12 Jan 202128.4329.2628.3829.1229.011,019,600
11 Jan 202127.2828.8227.1928.3528.241,477,000
08 Jan 202128.2028.2927.4327.8027.691,127,800
07 Jan 202128.0028.3227.5927.9527.84995,900
06 Jan 202126.6827.9326.6127.8227.711,738,100
05 Jan 202126.2726.8926.2126.7026.601,533,700
04 Jan 202127.0727.1325.9126.4626.362,451,400
31 Dec 202027.5427.6026.9827.0026.891,527,100
30 Dec 202027.4127.7827.2227.4727.36839,700
29 Dec 202027.5227.6726.8127.2627.151,567,900
28 Dec 202028.5528.6527.4027.5227.412,109,700
24 Dec 202027.4228.1227.2328.0627.951,106,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...