NYSE - Delayed Quote USD

Tempur Sealy International, Inc. (TPX)

Compare
53.77 -0.92 (-1.68%)
At close: September 20 at 4:00 PM EDT
53.74 -0.03 (-0.06%)
After hours: September 20 at 7:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 20, 2024 54.45 54.43 53.61 53.77 53.77 1,933,609
Sep 19, 2024 54.39 54.91 53.53 54.69 54.69 1,237,500
Sep 18, 2024 52.91 54.50 52.32 52.97 52.97 865,900
Sep 17, 2024 51.80 53.09 51.64 52.87 52.87 1,575,600
Sep 16, 2024 51.58 52.05 50.85 51.57 51.57 1,314,600
Sep 13, 2024 49.51 51.91 49.51 51.43 51.43 1,829,700
Sep 12, 2024 48.61 49.58 48.23 49.17 49.17 779,600
Sep 11, 2024 48.05 48.78 47.25 48.63 48.63 1,127,500
Sep 10, 2024 48.54 48.89 47.74 48.38 48.38 1,278,100
Sep 9, 2024 49.56 49.68 48.75 48.80 48.80 1,065,600
Sep 6, 2024 50.15 50.31 49.37 49.52 49.52 826,400
Sep 5, 2024 50.53 50.83 49.82 50.14 50.14 890,800
Sep 4, 2024 50.40 50.90 49.77 50.54 50.54 1,140,400
Sep 3, 2024 52.02 52.45 51.07 51.40 51.40 1,100,100
Aug 30, 2024 52.26 52.63 51.41 52.43 52.43 861,500
Aug 29, 2024 51.65 52.70 51.19 51.77 51.77 565,700
Aug 28, 2024 51.59 52.08 51.31 51.39 51.39 466,100
Aug 27, 2024 52.17 52.22 51.67 52.00 52.00 500,800
Aug 26, 2024 53.04 53.39 52.39 52.49 52.49 751,500
Aug 23, 2024 51.43 53.08 50.93 52.69 52.69 1,210,900
Aug 22, 2024 51.87 51.95 50.89 51.10 51.10 728,800
Aug 21, 2024 51.03 51.86 50.89 51.79 51.79 695,400
Aug 20, 2024 50.58 51.05 50.10 50.41 50.41 740,900
Aug 19, 2024 51.00 51.83 50.41 50.74 50.74 1,115,900
Aug 16, 2024 51.63 52.02 50.69 50.90 50.90 1,096,400
Aug 15, 2024 0.13 Dividend
Aug 15, 2024 51.32 52.14 50.85 51.60 51.60 1,460,500
Aug 14, 2024 50.75 50.93 50.14 50.24 50.11 817,400
Aug 13, 2024 49.66 50.97 49.40 50.61 50.48 2,045,100
Aug 12, 2024 50.18 50.18 49.26 49.40 49.27 1,167,600
Aug 9, 2024 49.77 50.10 49.34 49.87 49.74 1,071,500
Aug 8, 2024 48.52 50.17 48.23 49.60 49.47 2,067,400
Aug 7, 2024 48.50 49.44 47.75 47.80 47.68 2,116,900
Aug 6, 2024 45.79 49.53 45.58 48.23 48.11 3,528,400
Aug 5, 2024 47.00 49.12 46.50 48.60 48.47 2,972,700
Aug 2, 2024 49.60 49.91 48.38 49.01 48.88 2,018,400
Aug 1, 2024 52.49 52.97 50.32 51.01 50.88 1,655,500
Jul 31, 2024 52.25 53.54 51.32 52.35 52.21 1,417,400
Jul 30, 2024 52.26 52.70 51.61 51.99 51.86 1,002,600
Jul 29, 2024 52.46 52.59 51.71 52.10 51.97 1,338,400
Jul 26, 2024 52.00 52.55 51.67 52.31 52.17 1,220,800
Jul 25, 2024 50.20 51.85 49.71 50.99 50.86 1,432,900
Jul 24, 2024 51.38 51.67 50.15 50.20 50.07 838,500
Jul 23, 2024 51.11 52.35 50.83 51.67 51.54 1,179,000
Jul 22, 2024 51.75 51.77 50.62 51.30 51.17 1,413,700
Jul 19, 2024 51.98 52.26 51.19 51.58 51.45 1,410,300
Jul 18, 2024 53.55 54.35 51.63 51.98 51.85 2,673,900
Jul 17, 2024 52.99 54.23 52.83 53.55 53.41 2,584,600
Jul 16, 2024 50.12 53.51 50.01 53.49 53.35 1,966,200
Jul 15, 2024 49.96 50.24 49.26 49.70 49.57 1,540,400
Jul 12, 2024 49.24 50.68 49.00 49.81 49.68 2,074,400
Jul 11, 2024 47.89 48.85 47.89 48.84 48.71 4,838,100
Jul 10, 2024 46.17 46.77 45.91 46.67 46.55 1,406,600
Jul 9, 2024 47.03 47.41 45.80 45.89 45.77 1,926,000
Jul 8, 2024 45.61 47.65 45.61 47.45 47.33 2,817,100
Jul 5, 2024 46.69 47.09 45.04 45.22 45.10 2,757,800
Jul 3, 2024 48.20 48.27 46.70 46.77 46.65 1,352,600
Jul 2, 2024 46.82 48.55 46.56 48.32 48.19 2,704,000
Jul 1, 2024 47.17 47.78 46.56 47.21 47.09 1,800,900
Jun 28, 2024 46.25 47.61 46.25 47.34 47.22 6,294,900
Jun 27, 2024 46.23 46.57 45.74 45.98 45.86 2,081,700
Jun 26, 2024 46.83 47.56 46.15 46.20 46.08 1,673,500
Jun 25, 2024 48.71 48.89 46.94 46.99 46.87 1,510,200
Jun 24, 2024 48.57 49.35 48.22 48.85 48.72 1,122,400
Jun 21, 2024 48.47 48.62 47.44 48.59 48.46 3,217,800
Jun 20, 2024 47.59 48.67 47.41 48.27 48.15 1,349,100
Jun 18, 2024 48.27 48.72 47.50 47.67 47.55 1,214,900
Jun 17, 2024 47.75 48.43 47.75 48.21 48.09 2,339,400
Jun 14, 2024 48.91 48.96 47.80 48.33 48.20 1,526,200
Jun 13, 2024 49.88 50.15 49.50 49.72 49.59 1,179,800
Jun 12, 2024 50.24 51.16 49.99 50.07 49.94 1,681,900
Jun 11, 2024 48.45 49.00 47.74 48.42 48.29 1,354,900
Jun 10, 2024 48.79 49.15 48.50 48.85 48.72 1,190,400
Jun 7, 2024 48.62 49.69 48.55 49.04 48.91 1,011,100
Jun 6, 2024 50.64 50.70 49.24 49.41 49.28 1,093,500
Jun 5, 2024 50.42 50.63 49.98 50.61 50.48 917,800
Jun 4, 2024 50.34 51.01 50.07 50.22 50.09 1,881,300
Jun 3, 2024 51.62 51.72 50.78 51.21 51.08 1,112,500
May 31, 2024 51.01 51.40 50.43 51.36 51.23 1,498,500
May 30, 2024 50.07 50.80 49.93 50.51 50.38 1,093,000
May 29, 2024 49.00 50.02 48.99 49.78 49.65 1,399,800
May 28, 2024 50.14 50.49 49.18 49.61 49.48 1,135,500
May 24, 2024 49.90 50.49 49.72 49.85 49.72 913,700
May 23, 2024 51.23 51.23 49.37 49.54 49.41 1,427,100
May 22, 2024 52.14 52.42 50.93 50.98 50.85 1,576,500
May 21, 2024 52.82 52.82 52.27 52.55 52.41 708,500
May 20, 2024 52.99 53.10 52.54 52.88 52.74 674,400
May 17, 2024 52.60 53.23 52.23 53.04 52.90 1,404,700
May 16, 2024 53.69 53.69 52.50 52.51 52.37 1,413,200
May 15, 2024 0.13 Dividend
May 15, 2024 54.35 54.46 53.57 53.99 53.85 1,989,400
May 14, 2024 53.50 53.70 52.87 53.33 53.06 1,267,900
May 13, 2024 54.73 54.73 53.00 53.01 52.74 1,610,900
May 10, 2024 54.39 54.59 54.05 54.43 54.16 1,774,200
May 9, 2024 52.20 54.09 51.88 53.99 53.72 1,623,700
May 8, 2024 50.97 52.22 50.66 52.08 51.82 1,658,600
May 7, 2024 52.46 55.15 52.00 52.07 51.81 2,992,700
May 6, 2024 50.27 50.80 49.82 50.13 49.88 2,370,600
May 3, 2024 51.50 51.97 50.29 50.38 50.13 1,444,100
May 2, 2024 50.62 50.67 49.10 50.42 50.17 1,504,100
May 1, 2024 49.76 51.23 49.21 50.01 49.76 1,585,200
Apr 30, 2024 50.55 51.25 49.97 50.06 49.81 2,295,700
Apr 29, 2024 50.16 51.07 49.91 50.98 50.72 1,056,700
Apr 26, 2024 50.17 50.58 49.78 49.92 49.67 804,000
Apr 25, 2024 49.40 49.90 48.78 49.89 49.64 1,293,300
Apr 24, 2024 50.36 51.02 49.95 50.52 50.27 1,408,300
Apr 23, 2024 49.36 50.82 48.88 50.31 50.06 1,439,100
Apr 22, 2024 49.17 49.29 48.50 49.13 48.88 1,639,700
Apr 19, 2024 49.32 49.86 48.38 48.76 48.52 1,478,400
Apr 18, 2024 49.82 50.18 49.24 49.54 49.29 1,356,200
Apr 17, 2024 50.30 50.45 49.28 49.29 49.04 1,186,900
Apr 16, 2024 49.83 50.12 49.03 49.94 49.69 1,670,800
Apr 15, 2024 50.96 51.30 49.66 50.02 49.77 1,775,200
Apr 12, 2024 51.06 51.29 49.87 50.19 49.94 2,197,100
Apr 11, 2024 52.30 52.50 51.29 51.37 51.11 1,280,300
Apr 10, 2024 51.88 53.02 51.46 52.02 51.76 2,512,400
Apr 9, 2024 53.97 54.17 53.23 53.59 53.32 1,421,500
Apr 8, 2024 53.81 54.21 53.40 53.62 53.35 1,975,400
Apr 5, 2024 53.51 54.01 53.11 53.70 53.43 1,713,200
Apr 4, 2024 54.12 54.31 52.74 52.85 52.58 1,148,100
Apr 3, 2024 53.63 54.03 53.16 53.46 53.19 1,698,000
Apr 2, 2024 54.35 54.37 53.18 53.94 53.67 1,817,600
Apr 1, 2024 56.85 56.98 55.48 55.51 55.23 1,982,600
Mar 28, 2024 56.66 57.13 56.26 56.82 56.53 1,465,200
Mar 27, 2024 56.39 56.52 55.63 56.23 55.95 1,312,900
Mar 26, 2024 55.96 56.47 55.69 56.07 55.79 1,260,500
Mar 25, 2024 56.20 56.50 55.42 55.59 55.31 1,830,800
Mar 22, 2024 56.13 56.13 54.78 54.89 54.61 1,758,700
Mar 21, 2024 54.51 56.11 53.87 56.09 55.81 1,280,500
Mar 20, 2024 52.95 54.40 52.95 54.07 53.80 1,530,500
Mar 19, 2024 52.39 53.61 52.04 53.26 52.99 1,207,300
Mar 18, 2024 53.01 53.37 52.50 52.59 52.33 958,500
Mar 15, 2024 54.24 54.83 52.95 53.01 52.74 2,462,600
Mar 14, 2024 55.06 55.64 53.76 54.47 54.20 1,680,300
Mar 13, 2024 55.62 56.44 55.44 55.76 55.48 2,620,500
Mar 12, 2024 53.95 54.64 53.55 54.60 54.33 975,000
Mar 11, 2024 54.67 54.87 53.63 53.95 53.68 1,224,700
Mar 8, 2024 55.62 55.83 54.71 54.81 54.53 1,068,400
Mar 7, 2024 55.10 55.94 54.97 55.34 55.06 1,398,600
Mar 6, 2024 54.39 54.96 54.02 54.87 54.59 827,300
Mar 5, 2024 54.15 54.54 53.69 53.86 53.59 1,198,400
Mar 4, 2024 55.00 55.13 53.96 54.40 54.13 1,259,200
Mar 1, 2024 54.61 55.27 54.41 54.75 54.48 1,967,700
Feb 29, 2024 53.97 54.65 53.82 54.47 54.20 1,901,200
Feb 28, 2024 53.32 53.64 53.09 53.40 53.13 1,594,400
Feb 27, 2024 52.66 54.02 52.05 53.87 53.60 2,159,100
Feb 26, 2024 51.92 52.14 51.65 51.99 51.73 1,808,200
Feb 23, 2024 51.00 52.26 50.89 51.92 51.66 2,181,300
Feb 22, 2024 50.07 51.28 50.04 50.72 50.47 1,796,300
Feb 21, 2024 0.13 Dividend
Feb 21, 2024 50.34 50.60 49.82 49.99 49.74 1,655,500
Feb 20, 2024 50.00 50.58 49.69 50.48 50.10 1,581,300
Feb 16, 2024 49.98 51.20 49.77 50.70 50.32 1,620,700
Feb 15, 2024 51.15 51.33 49.87 50.59 50.21 3,311,600
Feb 14, 2024 50.65 50.91 50.26 50.74 50.36 1,321,900
Feb 13, 2024 50.08 50.70 49.10 50.13 49.75 1,745,500
Feb 12, 2024 50.79 52.01 50.18 52.00 51.61 2,268,400
Feb 9, 2024 51.65 51.99 49.96 50.60 50.22 3,240,500
Feb 8, 2024 51.54 53.61 50.37 51.88 51.49 3,483,400
Feb 7, 2024 50.86 51.60 50.55 51.25 50.86 3,857,000
Feb 6, 2024 50.46 51.04 50.45 50.70 50.32 1,458,400
Feb 5, 2024 49.95 50.75 49.53 50.57 50.19 1,554,200
Feb 2, 2024 49.64 50.76 48.91 50.29 49.91 1,758,100
Feb 1, 2024 50.17 51.90 49.72 50.47 50.09 1,730,200
Jan 31, 2024 51.41 51.46 49.66 49.89 49.51 2,382,200
Jan 30, 2024 52.00 52.41 51.73 51.81 51.42 1,760,800
Jan 29, 2024 51.50 52.35 51.18 52.28 51.88 2,219,500
Jan 26, 2024 51.26 51.80 50.93 51.78 51.39 1,563,800
Jan 25, 2024 51.12 51.29 50.62 50.99 50.60 1,452,600
Jan 24, 2024 51.83 51.83 50.39 50.63 50.25 1,110,100
Jan 23, 2024 51.69 51.74 50.64 51.12 50.73 1,175,300
Jan 22, 2024 51.31 51.81 50.97 51.51 51.12 1,322,600
Jan 19, 2024 50.39 51.01 50.00 51.00 50.61 1,129,800
Jan 18, 2024 50.41 51.21 49.81 50.61 50.23 2,074,200
Jan 17, 2024 48.71 49.15 48.46 49.06 48.69 1,028,200
Jan 16, 2024 48.84 49.71 48.75 49.42 49.05 2,235,500
Jan 12, 2024 51.37 51.52 49.67 49.99 49.61 910,400
Jan 11, 2024 50.74 50.93 49.66 50.81 50.42 1,814,700
Jan 10, 2024 50.16 51.14 49.89 51.13 50.74 1,330,400
Jan 9, 2024 49.12 50.19 49.02 50.03 49.65 917,600
Jan 8, 2024 48.94 50.11 48.94 49.93 49.55 1,253,300
Jan 5, 2024 47.96 49.05 47.60 48.66 48.29 1,370,000
Jan 4, 2024 47.89 48.53 47.80 47.92 47.56 1,083,900
Jan 3, 2024 49.45 49.92 47.91 48.31 47.94 1,594,300
Jan 2, 2024 50.36 50.87 49.46 49.64 49.26 1,914,400
Dec 29, 2023 51.02 51.65 50.96 50.97 50.58 1,325,800
Dec 28, 2023 51.03 51.45 50.91 51.35 50.96 914,000
Dec 27, 2023 51.17 51.53 50.89 51.17 50.78 1,036,600
Dec 26, 2023 50.52 51.26 50.42 50.98 50.59 1,189,800
Dec 22, 2023 50.48 50.77 50.17 50.47 50.09 741,500
Dec 21, 2023 49.87 50.48 49.59 50.45 50.07 1,230,300
Dec 20, 2023 50.17 50.62 48.79 48.88 48.51 2,127,100
Dec 19, 2023 50.37 50.76 50.01 50.29 49.91 1,786,100
Dec 18, 2023 50.52 50.74 49.76 50.18 49.80 1,655,700
Dec 15, 2023 50.53 51.68 50.19 50.26 49.88 3,017,100
Dec 14, 2023 49.94 51.56 49.91 50.57 50.19 4,065,300
Dec 13, 2023 47.00 49.14 46.49 49.01 48.64 1,873,600
Dec 12, 2023 46.78 47.30 46.61 46.90 46.54 1,722,800
Dec 11, 2023 46.22 47.36 46.22 46.82 46.47 2,669,400
Dec 8, 2023 45.60 46.45 45.60 46.22 45.87 1,310,400
Dec 7, 2023 45.54 45.85 45.16 45.73 45.38 1,376,500
Dec 6, 2023 43.94 45.74 43.94 45.46 45.12 2,791,600
Dec 5, 2023 43.46 43.95 43.32 43.45 43.12 1,326,700
Dec 4, 2023 42.62 44.04 42.56 43.93 43.60 2,595,100
Dec 1, 2023 40.23 42.77 40.16 42.69 42.37 2,390,300
Nov 30, 2023 40.68 40.88 40.00 40.32 40.01 1,513,800
Nov 29, 2023 39.76 41.18 39.76 40.63 40.32 1,845,600
Nov 28, 2023 39.30 39.61 38.85 39.28 38.98 1,356,900
Nov 27, 2023 39.33 39.43 38.91 39.29 38.99 1,589,000
Nov 24, 2023 39.30 39.86 39.30 39.60 39.30 419,700
Nov 22, 2023 39.86 40.11 39.24 39.62 39.32 1,277,400
Nov 21, 2023 40.00 40.10 39.62 39.64 39.34 829,500
Nov 20, 2023 39.63 40.55 39.24 40.18 39.88 1,626,800
Nov 17, 2023 39.66 40.03 39.27 39.57 39.27 1,688,600
Nov 16, 2023 40.27 40.64 39.06 39.22 38.92 2,136,000
Nov 15, 2023 0.11 Dividend
Nov 15, 2023 40.33 41.33 40.16 40.48 40.17 2,181,000
Nov 14, 2023 40.36 41.22 39.62 40.36 39.94 3,871,500
Nov 13, 2023 37.38 37.50 36.98 37.38 37.00 1,888,600
Nov 10, 2023 36.60 37.46 36.12 37.46 37.07 1,895,900
Nov 9, 2023 37.72 37.72 36.47 36.50 36.12 2,646,900
Nov 8, 2023 37.70 37.80 37.25 37.50 37.11 1,920,000
Nov 7, 2023 37.41 38.10 37.20 37.95 37.56 1,710,000
Nov 6, 2023 39.04 39.21 37.22 37.51 37.12 2,874,800
Nov 3, 2023 37.65 39.67 37.36 39.05 38.65 4,633,200
Nov 2, 2023 37.57 38.58 36.22 36.80 36.42 7,762,700
Nov 1, 2023 40.01 40.44 39.30 40.40 39.98 3,035,700
Oct 31, 2023 39.33 40.28 39.16 39.93 39.52 2,970,500
Oct 30, 2023 38.32 39.49 38.11 39.16 38.76 1,839,800
Oct 27, 2023 38.21 38.65 37.57 38.00 37.61 1,707,200
Oct 26, 2023 38.86 38.90 37.83 38.03 37.64 2,760,000
Oct 25, 2023 39.50 39.77 38.86 38.90 38.50 1,479,500
Oct 24, 2023 40.05 40.53 39.42 39.85 39.44 1,224,500
Oct 23, 2023 39.80 40.27 39.41 39.82 39.41 1,483,600
Oct 20, 2023 40.09 40.23 39.49 39.88 39.47 1,029,600
Oct 19, 2023 40.78 41.28 39.84 40.13 39.72 1,228,000
Oct 18, 2023 41.34 41.59 40.62 40.86 40.44 1,465,900
Oct 17, 2023 40.90 42.51 40.70 42.02 41.59 1,223,800
Oct 16, 2023 40.63 41.52 40.37 41.30 40.88 1,141,100
Oct 13, 2023 40.04 40.26 39.64 39.89 39.48 927,300
Oct 12, 2023 41.36 41.74 39.63 40.00 39.59 1,329,200
Oct 11, 2023 42.07 42.25 41.24 41.52 41.09 966,700
Oct 10, 2023 41.46 42.72 41.41 41.76 41.33 1,232,900
Oct 9, 2023 40.64 41.20 40.22 41.17 40.75 1,197,100
Oct 6, 2023 40.01 41.16 39.81 40.96 40.54 1,878,900
Oct 5, 2023 41.27 41.36 40.44 40.92 40.50 1,360,100
Oct 4, 2023 40.49 41.65 40.47 41.45 41.02 1,897,900
Oct 3, 2023 41.77 41.90 39.96 40.42 40.00 2,193,300
Oct 2, 2023 43.11 43.86 41.81 41.97 41.54 1,611,000
Sep 29, 2023 43.34 43.74 43.06 43.34 42.89 1,396,400
Sep 28, 2023 42.05 43.03 42.05 42.84 42.40 1,616,300
Sep 27, 2023 41.97 42.30 41.57 41.98 41.55 920,400
Sep 26, 2023 42.22 42.47 41.44 41.75 41.32 1,093,600
Sep 25, 2023 42.31 42.81 42.11 42.50 42.06 1,139,000
Sep 22, 2023 42.99 43.24 42.18 42.53 42.09 1,694,700
Sep 21, 2023 43.51 43.51 42.59 42.59 42.15 1,745,400

Related Tickers