NYSE - Delayed Quote USD

Tempur Sealy International, Inc. (TPX)

49.89 -0.63 (-1.25%)
At close: April 25 at 4:00 PM EDT
49.44 -0.45 (-0.90%)
After hours: April 25 at 5:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 49.40 49.90 48.78 49.89 49.89 1,293,300
Apr 24, 2024 50.36 51.02 49.95 50.52 50.52 1,408,300
Apr 23, 2024 49.36 50.82 48.88 50.31 50.31 1,439,100
Apr 22, 2024 49.17 49.29 48.50 49.13 49.13 1,639,700
Apr 19, 2024 49.32 49.86 48.38 48.76 48.76 1,478,400
Apr 18, 2024 49.82 50.18 49.24 49.54 49.54 1,356,200
Apr 17, 2024 50.30 50.45 49.28 49.29 49.29 1,186,900
Apr 16, 2024 49.83 50.12 49.03 49.94 49.94 1,670,800
Apr 15, 2024 50.96 51.30 49.66 50.02 50.02 1,775,200
Apr 12, 2024 51.06 51.29 49.87 50.19 50.19 2,197,100
Apr 11, 2024 52.30 52.50 51.29 51.37 51.37 1,280,300
Apr 10, 2024 51.88 53.02 51.46 52.02 52.02 2,512,400
Apr 9, 2024 53.97 54.17 53.23 53.59 53.59 1,421,500
Apr 8, 2024 53.81 54.21 53.40 53.62 53.62 1,975,400
Apr 5, 2024 53.51 54.01 53.11 53.70 53.70 1,713,200
Apr 4, 2024 54.12 54.31 52.74 52.85 52.85 1,148,100
Apr 3, 2024 53.63 54.03 53.16 53.46 53.46 1,698,000
Apr 2, 2024 54.35 54.37 53.18 53.94 53.94 1,817,600
Apr 1, 2024 56.85 56.98 55.48 55.51 55.51 1,982,600
Mar 28, 2024 56.66 57.13 56.26 56.82 56.82 1,465,200
Mar 27, 2024 56.39 56.52 55.63 56.23 56.23 1,312,900
Mar 26, 2024 55.96 56.47 55.69 56.07 56.07 1,260,500
Mar 25, 2024 56.20 56.50 55.42 55.59 55.59 1,830,800
Mar 22, 2024 56.13 56.13 54.78 54.89 54.89 1,758,700
Mar 21, 2024 54.51 56.11 53.87 56.09 56.09 1,280,500
Mar 20, 2024 52.95 54.40 52.95 54.07 54.07 1,530,500
Mar 19, 2024 52.39 53.61 52.04 53.26 53.26 1,207,300
Mar 18, 2024 53.01 53.37 52.50 52.59 52.59 958,500
Mar 15, 2024 54.24 54.83 52.95 53.01 53.01 2,462,600
Mar 14, 2024 55.06 55.64 53.76 54.47 54.47 1,680,300
Mar 13, 2024 55.62 56.44 55.44 55.76 55.76 2,620,500
Mar 12, 2024 53.95 54.64 53.55 54.60 54.60 975,000
Mar 11, 2024 54.67 54.87 53.63 53.95 53.95 1,224,700
Mar 8, 2024 55.62 55.83 54.71 54.81 54.81 1,068,400
Mar 7, 2024 55.10 55.94 54.97 55.34 55.34 1,398,600
Mar 6, 2024 54.39 54.96 54.02 54.87 54.87 827,300
Mar 5, 2024 54.15 54.54 53.69 53.86 53.86 1,198,400
Mar 4, 2024 55.00 55.13 53.96 54.40 54.40 1,259,200
Mar 1, 2024 54.61 55.27 54.41 54.75 54.75 1,967,700
Feb 29, 2024 53.97 54.65 53.82 54.47 54.47 1,901,200
Feb 28, 2024 53.32 53.64 53.09 53.40 53.40 1,594,400
Feb 27, 2024 52.66 54.02 52.05 53.87 53.87 2,159,100
Feb 26, 2024 51.92 52.14 51.65 51.99 51.99 1,808,200
Feb 23, 2024 51.00 52.26 50.89 51.92 51.92 2,181,300
Feb 22, 2024 50.07 51.28 50.04 50.72 50.72 1,796,300
Feb 21, 2024 0.13 Dividend
Feb 21, 2024 50.34 50.60 49.82 49.99 49.99 1,655,500
Feb 20, 2024 50.00 50.58 49.69 50.48 50.35 1,581,300
Feb 16, 2024 49.98 51.20 49.77 50.70 50.57 1,620,700
Feb 15, 2024 51.15 51.33 49.87 50.59 50.46 3,311,600
Feb 14, 2024 50.65 50.91 50.26 50.74 50.61 1,321,900
Feb 13, 2024 50.08 50.70 49.10 50.13 50.00 1,745,500
Feb 12, 2024 50.79 52.01 50.18 52.00 51.87 2,268,400
Feb 9, 2024 51.65 51.99 49.96 50.60 50.47 3,240,500
Feb 8, 2024 51.54 53.61 50.37 51.88 51.75 3,483,400
Feb 7, 2024 50.86 51.60 50.55 51.25 51.12 3,857,000
Feb 6, 2024 50.46 51.04 50.45 50.70 50.57 1,458,400
Feb 5, 2024 49.95 50.75 49.53 50.57 50.44 1,554,200
Feb 2, 2024 49.64 50.76 48.91 50.29 50.16 1,758,100
Feb 1, 2024 50.17 51.90 49.72 50.47 50.34 1,730,200
Jan 31, 2024 51.41 51.46 49.66 49.89 49.76 2,382,200
Jan 30, 2024 52.00 52.41 51.73 51.81 51.68 1,760,800
Jan 29, 2024 51.50 52.35 51.18 52.28 52.15 2,219,500
Jan 26, 2024 51.26 51.80 50.93 51.78 51.65 1,563,800
Jan 25, 2024 51.12 51.29 50.62 50.99 50.86 1,452,600
Jan 24, 2024 51.83 51.83 50.39 50.63 50.50 1,110,100
Jan 23, 2024 51.69 51.74 50.64 51.12 50.99 1,175,300
Jan 22, 2024 51.31 51.81 50.97 51.51 51.38 1,322,600
Jan 19, 2024 50.39 51.01 50.00 51.00 50.87 1,129,800
Jan 18, 2024 50.41 51.21 49.81 50.61 50.48 2,074,200
Jan 17, 2024 48.71 49.15 48.46 49.06 48.93 1,028,200
Jan 16, 2024 48.84 49.71 48.75 49.42 49.29 2,235,500
Jan 12, 2024 51.37 51.52 49.67 49.99 49.86 910,400
Jan 11, 2024 50.74 50.93 49.66 50.81 50.68 1,814,700
Jan 10, 2024 50.16 51.14 49.89 51.13 51.00 1,330,400
Jan 9, 2024 49.12 50.19 49.02 50.03 49.90 917,600
Jan 8, 2024 48.94 50.11 48.94 49.93 49.80 1,253,300
Jan 5, 2024 47.96 49.05 47.60 48.66 48.53 1,370,000
Jan 4, 2024 47.89 48.53 47.80 47.92 47.80 1,083,900
Jan 3, 2024 49.45 49.92 47.91 48.31 48.19 1,594,300
Jan 2, 2024 50.36 50.87 49.46 49.64 49.51 1,914,400
Dec 29, 2023 51.02 51.65 50.96 50.97 50.84 1,325,800
Dec 28, 2023 51.03 51.45 50.91 51.35 51.22 914,000
Dec 27, 2023 51.17 51.53 50.89 51.17 51.04 1,036,600
Dec 26, 2023 50.52 51.26 50.42 50.98 50.85 1,189,800
Dec 22, 2023 50.48 50.77 50.17 50.47 50.34 741,500
Dec 21, 2023 49.87 50.48 49.59 50.45 50.32 1,230,300
Dec 20, 2023 50.17 50.62 48.79 48.88 48.75 2,127,100
Dec 19, 2023 50.37 50.76 50.01 50.29 50.16 1,786,100
Dec 18, 2023 50.52 50.74 49.76 50.18 50.05 1,655,700
Dec 15, 2023 50.53 51.68 50.19 50.26 50.13 3,017,100
Dec 14, 2023 49.94 51.56 49.91 50.57 50.44 4,065,300
Dec 13, 2023 47.00 49.14 46.49 49.01 48.88 1,873,600
Dec 12, 2023 46.78 47.30 46.61 46.90 46.78 1,722,800
Dec 11, 2023 46.22 47.36 46.22 46.82 46.70 2,669,400
Dec 8, 2023 45.60 46.45 45.60 46.22 46.10 1,310,400
Dec 7, 2023 45.54 45.85 45.16 45.73 45.61 1,376,500
Dec 6, 2023 43.94 45.74 43.94 45.46 45.34 2,791,600
Dec 5, 2023 43.46 43.95 43.32 43.45 43.34 1,326,700
Dec 4, 2023 42.62 44.04 42.56 43.93 43.82 2,595,100
Dec 1, 2023 40.23 42.77 40.16 42.69 42.58 2,390,300
Nov 30, 2023 40.68 40.88 40.00 40.32 40.22 1,513,800
Nov 29, 2023 39.76 41.18 39.76 40.63 40.53 1,845,600
Nov 28, 2023 39.30 39.61 38.85 39.28 39.18 1,356,900
Nov 27, 2023 39.33 39.43 38.91 39.29 39.19 1,589,000
Nov 24, 2023 39.30 39.86 39.30 39.60 39.50 419,700
Nov 22, 2023 39.86 40.11 39.24 39.62 39.52 1,277,400
Nov 21, 2023 40.00 40.10 39.62 39.64 39.54 829,500
Nov 20, 2023 39.63 40.55 39.24 40.18 40.08 1,626,800
Nov 17, 2023 39.66 40.03 39.27 39.57 39.47 1,688,600
Nov 16, 2023 40.27 40.64 39.06 39.22 39.12 2,136,000
Nov 15, 2023 0.11 Dividend
Nov 15, 2023 40.33 41.33 40.16 40.48 40.38 2,181,000
Nov 14, 2023 40.36 41.22 39.62 40.36 40.15 3,871,500
Nov 13, 2023 37.38 37.50 36.98 37.38 37.18 1,888,600
Nov 10, 2023 36.60 37.46 36.12 37.46 37.26 1,895,900
Nov 9, 2023 37.72 37.72 36.47 36.50 36.31 2,646,900
Nov 8, 2023 37.70 37.80 37.25 37.50 37.30 1,920,000
Nov 7, 2023 37.41 38.10 37.20 37.95 37.75 1,710,000
Nov 6, 2023 39.04 39.21 37.22 37.51 37.31 2,874,800
Nov 3, 2023 37.65 39.67 37.36 39.05 38.84 4,633,200
Nov 2, 2023 37.57 38.58 36.22 36.80 36.61 7,762,700
Nov 1, 2023 40.01 40.44 39.30 40.40 40.19 3,035,700
Oct 31, 2023 39.33 40.28 39.16 39.93 39.72 2,970,500
Oct 30, 2023 38.32 39.49 38.11 39.16 38.95 1,839,800
Oct 27, 2023 38.21 38.65 37.57 38.00 37.80 1,707,200
Oct 26, 2023 38.86 38.90 37.83 38.03 37.83 2,760,000
Oct 25, 2023 39.50 39.77 38.86 38.90 38.69 1,479,500
Oct 24, 2023 40.05 40.53 39.42 39.85 39.64 1,224,500
Oct 23, 2023 39.80 40.27 39.41 39.82 39.61 1,483,600
Oct 20, 2023 40.09 40.23 39.49 39.88 39.67 1,029,600
Oct 19, 2023 40.78 41.28 39.84 40.13 39.92 1,228,000
Oct 18, 2023 41.34 41.59 40.62 40.86 40.64 1,465,900
Oct 17, 2023 40.90 42.51 40.70 42.02 41.80 1,223,800
Oct 16, 2023 40.63 41.52 40.37 41.30 41.08 1,141,100
Oct 13, 2023 40.04 40.26 39.64 39.89 39.68 927,300
Oct 12, 2023 41.36 41.74 39.63 40.00 39.79 1,329,200
Oct 11, 2023 42.07 42.25 41.24 41.52 41.30 966,700
Oct 10, 2023 41.46 42.72 41.41 41.76 41.54 1,232,900
Oct 9, 2023 40.64 41.20 40.22 41.17 40.95 1,197,100
Oct 6, 2023 40.01 41.16 39.81 40.96 40.74 1,878,900
Oct 5, 2023 41.27 41.36 40.44 40.92 40.70 1,360,100
Oct 4, 2023 40.49 41.65 40.47 41.45 41.23 1,897,900
Oct 3, 2023 41.77 41.90 39.96 40.42 40.21 2,193,300
Oct 2, 2023 43.11 43.86 41.81 41.97 41.75 1,611,000
Sep 29, 2023 43.34 43.74 43.06 43.34 43.11 1,396,400
Sep 28, 2023 42.05 43.03 42.05 42.84 42.61 1,616,300
Sep 27, 2023 41.97 42.30 41.57 41.98 41.76 920,400
Sep 26, 2023 42.22 42.47 41.44 41.75 41.53 1,093,600
Sep 25, 2023 42.31 42.81 42.11 42.50 42.28 1,139,000
Sep 22, 2023 42.99 43.24 42.18 42.53 42.30 1,694,700
Sep 21, 2023 43.51 43.51 42.59 42.59 42.36 1,745,400
Sep 20, 2023 44.86 44.99 43.80 43.87 43.64 900,200
Sep 19, 2023 44.61 44.86 44.01 44.79 44.55 1,568,200
Sep 18, 2023 44.67 44.97 44.34 44.62 44.38 876,100
Sep 15, 2023 45.49 45.52 44.60 44.74 44.50 3,320,200
Sep 14, 2023 45.64 46.50 45.30 45.97 45.73 1,749,400
Sep 13, 2023 45.32 45.96 44.78 44.80 44.56 2,414,300
Sep 12, 2023 45.24 45.72 44.95 45.41 45.17 1,706,900
Sep 11, 2023 45.26 45.93 44.80 45.77 45.53 1,486,600
Sep 8, 2023 44.90 45.07 44.35 44.49 44.25 963,900
Sep 7, 2023 44.74 45.25 44.39 45.16 44.92 724,100
Sep 6, 2023 45.23 46.01 44.96 45.11 44.87 850,100
Sep 5, 2023 46.47 46.85 44.80 45.13 44.89 1,531,800
Sep 1, 2023 47.45 47.70 47.00 47.09 46.84 1,068,400
Aug 31, 2023 46.38 46.95 46.15 46.72 46.47 1,134,400
Aug 30, 2023 45.90 46.52 45.55 46.16 45.92 1,073,300
Aug 29, 2023 44.75 46.37 44.50 46.04 45.80 1,460,800
Aug 28, 2023 43.49 44.91 43.49 44.87 44.63 1,473,600
Aug 25, 2023 43.54 43.98 43.06 43.28 43.05 1,358,400
Aug 24, 2023 43.78 44.18 43.33 43.40 43.17 1,772,600
Aug 23, 2023 42.56 43.96 42.31 43.90 43.67 1,727,800
Aug 22, 2023 42.58 42.83 42.01 42.77 42.54 2,014,100
Aug 21, 2023 42.95 43.06 42.27 42.53 42.30 1,345,800
Aug 18, 2023 42.60 43.25 42.46 42.86 42.63 1,378,400
Aug 17, 2023 44.40 44.41 43.04 43.08 42.85 993,400
Aug 16, 2023 0.11 Dividend
Aug 16, 2023 44.87 45.30 44.08 44.21 43.98 2,343,400
Aug 15, 2023 45.09 45.22 44.75 45.07 44.72 1,433,100
Aug 14, 2023 44.85 45.31 44.66 45.25 44.90 1,277,600
Aug 11, 2023 45.46 45.81 45.02 45.24 44.89 977,600
Aug 10, 2023 46.20 46.50 44.91 45.62 45.27 1,648,600
Aug 9, 2023 45.82 46.20 45.61 45.96 45.61 1,342,200
Aug 8, 2023 45.00 45.69 44.63 45.65 45.30 1,909,700
Aug 7, 2023 45.91 46.23 45.11 45.35 45.00 2,079,900
Aug 4, 2023 45.27 46.62 44.54 45.85 45.50 2,511,300
Aug 3, 2023 43.92 46.67 43.73 45.94 45.59 4,182,800
Aug 2, 2023 43.19 44.17 42.89 43.50 43.16 3,526,300
Aug 1, 2023 43.65 44.54 43.65 44.05 43.71 4,262,500
Jul 31, 2023 45.60 45.68 43.15 44.63 44.29 3,238,400
Jul 28, 2023 45.50 46.20 45.04 45.99 45.63 1,787,900
Jul 27, 2023 46.82 47.17 45.87 46.06 45.70 2,237,900
Jul 26, 2023 46.29 46.79 45.85 46.29 45.93 1,244,200
Jul 25, 2023 46.22 46.57 46.04 46.25 45.89 1,651,700
Jul 24, 2023 45.86 46.35 45.81 45.95 45.60 1,249,400
Jul 21, 2023 46.21 46.30 45.60 45.92 45.57 916,500
Jul 20, 2023 46.16 46.17 45.73 45.85 45.50 987,100
Jul 19, 2023 45.32 46.32 45.32 46.17 45.81 1,727,500
Jul 18, 2023 44.95 45.72 44.79 45.31 44.96 1,028,300
Jul 17, 2023 43.78 45.13 43.71 45.02 44.67 1,531,100
Jul 14, 2023 44.00 44.13 43.39 43.97 43.63 1,334,100
Jul 13, 2023 44.42 44.84 43.92 43.99 43.65 1,515,100
Jul 12, 2023 44.00 44.36 43.52 44.29 43.95 2,567,100
Jul 11, 2023 43.00 43.43 42.46 43.35 43.02 1,847,500
Jul 10, 2023 40.51 42.75 40.46 42.74 42.41 2,399,600
Jul 7, 2023 39.45 40.67 39.27 40.43 40.12 2,451,400
Jul 6, 2023 39.22 39.86 38.75 39.27 38.97 1,751,400
Jul 5, 2023 39.62 40.16 39.25 40.03 39.72 2,124,000
Jul 3, 2023 40.15 40.24 39.45 39.76 39.45 972,600
Jun 30, 2023 40.33 40.50 39.71 40.07 39.76 1,674,900
Jun 29, 2023 39.07 40.01 38.87 39.99 39.68 925,900
Jun 28, 2023 39.51 39.87 39.06 39.17 38.87 1,636,300
Jun 27, 2023 38.62 39.99 38.37 39.66 39.35 2,101,200
Jun 26, 2023 37.88 38.62 37.68 38.50 38.20 2,030,700
Jun 23, 2023 37.49 37.93 37.19 37.66 37.37 1,930,100
Jun 22, 2023 38.09 38.26 37.32 38.00 37.71 1,186,400
Jun 21, 2023 37.46 38.60 37.29 38.24 37.94 1,846,100
Jun 20, 2023 38.20 38.46 37.75 38.09 37.80 1,516,100
Jun 16, 2023 38.82 38.99 38.23 38.43 38.13 2,175,200
Jun 15, 2023 38.07 38.71 37.74 38.68 38.38 1,287,000
Jun 14, 2023 38.80 39.07 37.94 38.24 37.94 1,193,300
Jun 13, 2023 38.26 38.95 38.14 38.59 38.29 1,405,100
Jun 12, 2023 37.98 38.30 37.51 37.96 37.67 1,309,900
Jun 9, 2023 38.13 38.39 37.48 37.71 37.42 924,900
Jun 8, 2023 38.53 38.98 38.16 38.22 37.92 1,091,700
Jun 7, 2023 37.79 38.67 37.69 38.51 38.21 1,854,300
Jun 6, 2023 35.60 37.84 35.50 37.46 37.17 2,034,700
Jun 5, 2023 36.79 36.82 35.46 35.46 35.19 2,253,800
Jun 2, 2023 36.67 37.59 36.40 37.30 37.01 2,253,900
Jun 1, 2023 35.76 36.40 34.98 35.97 35.69 1,941,100
May 31, 2023 36.90 37.38 35.39 35.64 35.36 4,135,600
May 30, 2023 37.65 37.99 37.04 37.25 36.96 1,603,300
May 26, 2023 36.99 37.53 36.83 37.43 37.14 1,054,100
May 25, 2023 37.43 37.76 36.91 37.00 36.71 1,382,000
May 24, 2023 37.78 37.78 36.73 37.25 36.96 1,557,200
May 23, 2023 37.60 38.27 37.51 37.89 37.60 1,776,300
May 22, 2023 0.11 Dividend
May 22, 2023 37.79 38.29 37.38 37.96 37.67 1,571,400
May 19, 2023 38.32 38.32 37.07 37.84 37.44 1,945,500
May 18, 2023 37.88 38.68 37.74 38.49 38.08 1,671,000
May 17, 2023 38.59 38.64 37.78 37.82 37.42 2,415,400
May 16, 2023 38.74 38.85 37.92 38.31 37.90 2,435,400
May 15, 2023 38.54 39.38 38.51 39.15 38.73 3,012,000
May 12, 2023 37.60 38.67 37.58 38.15 37.75 2,977,200
May 11, 2023 36.51 37.49 36.33 37.35 36.95 3,563,700
May 10, 2023 38.06 38.21 36.42 36.57 36.18 2,756,100
May 9, 2023 37.35 40.62 36.60 37.75 37.35 8,331,700
May 8, 2023 36.54 38.01 36.43 37.62 37.22 3,469,800
May 5, 2023 36.36 36.57 35.91 36.31 35.92 1,947,200
May 4, 2023 36.19 36.41 35.79 35.88 35.50 1,102,500
May 3, 2023 36.68 37.18 36.36 36.41 36.02 2,115,900
May 2, 2023 37.01 37.01 35.80 36.59 36.20 1,801,000
May 1, 2023 37.45 37.96 36.97 36.99 36.60 1,651,900
Apr 28, 2023 36.48 37.61 36.47 37.47 37.07 1,948,000
Apr 27, 2023 36.05 36.54 35.31 36.52 36.13 1,676,100
Apr 26, 2023 35.81 36.13 35.62 35.69 35.31 1,398,600

Related Tickers

LZB La-Z-Boy Incorporated
33.15
-2.61%
 
PRPL Purple Innovation, Inc.
1.5000
-1.96%
 
SNBR Sleep Number Corporation
14.23
+4.86%
 
MHK Mohawk Industries, Inc.
110.27
-1.01%
 
PATK Patrick Industries, Inc.
104.42
-2.24%
 
HBB Hamilton Beach Brands Holding Company
21.21
-2.88%
 
HOFT Hooker Furnishings Corporation
17.29
-3.94%
 
BSET Bassett Furniture Industries, Incorporated
13.47
-0.07%
 
FLXS Flexsteel Industries, Inc.
38.63
-0.62%
 
LEG Leggett & Platt, Incorporated
17.96
-1.32%