Tempur Sealy International, Inc. (TPX)
NYSE: TPX · Real-Time Price · USD
48.18
+0.35 (0.73%)
Nov 4, 2024, 12:54 PM EST - Market open

TPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202448.1248.6747.4847.8347.83-0.17%1,602,759
Oct 31, 202448.5048.7947.9047.9147.91-1.92%1,631,421
Oct 30, 202449.3149.8048.8248.8548.85-1.05%1,103,853
Oct 29, 202448.2249.6848.1449.3749.37-0.12%1,688,516
Oct 28, 202447.9649.5447.9649.4349.433.71%2,572,705
Oct 25, 202448.0448.5247.4647.6647.66-0.83%910,052
Oct 24, 202448.3848.3847.7048.0648.06-0.17%852,444
Oct 23, 202448.7548.9647.8448.1448.14-1.53%1,066,450
Oct 22, 202449.3849.3848.4548.8948.89-1.87%1,543,558
Oct 21, 202450.4750.6249.4449.8249.82-1.58%1,394,610
Oct 18, 202450.5950.7950.3250.6250.620.40%949,066
Oct 17, 202450.8951.1250.1250.4250.42-0.51%968,523
Oct 16, 202450.7651.2150.5550.6850.680.42%895,096
Oct 15, 202450.5151.3550.4450.4750.47-0.28%990,944
Oct 14, 202450.6850.8050.0050.6150.61-0.06%1,158,191
Oct 11, 202451.1351.5150.4250.6450.64-1.09%1,886,069
Oct 10, 202451.0251.2250.4351.2051.20-0.70%1,173,014
Oct 9, 202452.1752.3551.3451.5651.56-0.87%787,806
Oct 8, 202451.7252.3651.6752.0152.01-0.44%992,882
Oct 7, 202452.5052.5051.6152.2452.24-1.47%732,378
Oct 4, 202454.1154.2252.6853.0253.02-0.53%1,606,331
Oct 3, 202453.6153.8853.0653.3053.30-1.41%1,080,371
Oct 2, 202454.0654.7853.6754.0654.06-1.01%911,213
Oct 1, 202454.4254.9353.7454.6154.610.02%1,040,397
Sep 30, 202454.6554.7954.0954.6054.60-0.33%1,411,956
Sep 27, 202454.5855.3654.1154.7854.781.35%1,241,253
Sep 26, 202454.3654.4853.8154.0554.050.67%1,686,403
Sep 25, 202454.0054.0053.3853.6953.69-0.57%681,368
Sep 24, 202454.3954.6653.4354.0054.00-0.28%1,161,485
Sep 23, 202454.2154.2653.5054.1554.150.71%1,205,880
Sep 20, 202454.4554.4553.6153.7753.77-1.68%1,933,895
Sep 19, 202454.3954.9153.5354.6954.693.25%1,237,625
Sep 18, 202452.9154.5052.3252.9752.970.19%865,938
Sep 17, 202451.8053.0951.6452.8752.872.52%1,575,611
Sep 16, 202451.5852.0550.8551.5751.570.27%1,314,615
Sep 13, 202449.5151.9149.5151.4351.434.60%1,829,667
Sep 12, 202448.6149.5848.2349.1749.171.11%779,614
Sep 11, 202448.0548.7847.2548.6348.630.52%1,127,516
Sep 10, 202448.5448.8947.7448.3848.38-0.86%1,278,112
Sep 9, 202449.5649.6848.7548.8048.80-1.45%1,065,670
Sep 6, 202450.1550.3149.3749.5249.52-1.24%826,448
Sep 5, 202450.5350.8349.8250.1450.14-0.79%890,842
Sep 4, 202450.4050.9049.7750.5450.54-1.67%1,140,400
Sep 3, 202452.0252.4551.0751.4051.40-1.96%1,100,139
Aug 30, 202452.2652.6351.4152.4352.431.27%861,505
Aug 29, 202451.6552.7051.1951.7751.770.74%565,730
Aug 28, 202451.5952.0851.3151.3951.39-1.17%466,113
Aug 27, 202452.1752.2251.6752.0052.00-0.93%500,829
Aug 26, 202453.0453.3952.3952.4952.49-0.38%751,540
Aug 23, 202451.4353.0850.9352.6952.693.11%1,210,868
Aug 22, 202451.8751.9550.8951.1051.10-1.33%728,938
Aug 21, 202451.0351.8650.8951.7951.792.74%695,360
Aug 20, 202450.5851.0550.1050.4150.41-0.65%740,934
Aug 19, 202451.0051.8350.4150.7450.74-0.31%1,115,854
Aug 16, 202451.6352.0250.6950.9050.90-1.36%1,096,377
Aug 15, 202451.3252.1450.8551.6051.602.71%1,460,506
Aug 14, 202450.7550.9350.1450.2450.11-0.73%817,430
Aug 13, 202449.6650.9749.4050.6150.482.45%2,045,133
Aug 12, 202450.1850.1849.2649.4049.28-0.94%1,167,586
Aug 9, 202449.7750.1049.3449.8749.750.54%1,071,470
Aug 8, 202448.5250.1748.2349.6049.483.77%2,067,399
Aug 7, 202448.5049.4447.7547.8047.68-0.89%2,116,935
Aug 6, 202445.7949.5345.5848.2348.11-0.76%3,528,449
Aug 5, 202447.0049.1246.5048.6048.48-0.84%2,972,658
Aug 2, 202449.6049.9148.3849.0148.89-3.92%2,018,431
Aug 1, 202452.4952.9750.3251.0150.88-2.56%1,655,482
Jul 31, 202452.2553.5451.3252.3552.220.69%1,417,352
Jul 30, 202452.2652.7051.6151.9951.86-0.21%1,002,629
Jul 29, 202452.4652.5951.7152.1051.97-0.40%1,338,426
Jul 26, 202452.0052.5551.6752.3152.182.59%1,220,753
Jul 25, 202450.2051.8549.7150.9950.861.57%1,432,919
Jul 24, 202451.3851.6750.1550.2050.07-2.84%838,529
Jul 23, 202451.1152.3550.8351.6751.540.72%1,178,956
Jul 22, 202451.7551.7750.6251.3051.17-0.54%1,413,711
Jul 19, 202451.9852.2651.1951.5851.45-0.77%1,410,349
Jul 18, 202453.5554.3551.6351.9851.85-2.93%2,673,896
Jul 17, 202452.9954.2352.8353.5553.420.11%2,584,623
Jul 16, 202450.1253.5150.0153.4953.367.63%1,966,236
Jul 15, 202449.9650.2449.2649.7049.58-0.22%1,540,442
Jul 12, 202449.2450.6849.0049.8149.691.99%2,074,417
Jul 11, 202447.8948.8547.8948.8448.724.65%4,838,092
Jul 10, 202446.1746.7745.9146.6746.551.70%1,406,630
Jul 9, 202447.0347.4145.8045.8945.78-3.29%1,926,030
Jul 8, 202445.6147.6545.6147.4547.334.93%2,817,108
Jul 5, 202446.6947.0945.0445.2245.11-3.31%2,757,826
Jul 3, 202448.2048.2746.7046.7746.65-3.21%1,352,584
Jul 2, 202446.8248.5546.5648.3248.202.35%2,704,036
Jul 1, 202447.1747.7846.5647.2147.09-0.27%1,800,897
Jun 28, 202446.2547.6146.2547.3447.222.96%6,294,949
Jun 27, 202446.2346.5745.7445.9845.86-0.48%2,081,742
Jun 26, 202446.8347.5646.1546.2046.08-1.68%1,673,549
Jun 25, 202448.7148.8946.9446.9946.87-3.81%1,510,233
Jun 24, 202448.5749.3548.2248.8548.730.54%1,122,363
Jun 21, 202448.4748.6247.4448.5948.470.66%3,217,825
Jun 20, 202447.5948.6747.4148.2748.151.26%1,349,080
Jun 18, 202448.2748.7247.5047.6747.55-1.12%1,214,932
Jun 17, 202447.7548.4347.7548.2148.09-0.25%2,339,427
Jun 14, 202448.9148.9647.8048.3348.21-2.80%1,526,205
Jun 13, 202449.8850.1549.5049.7249.60-0.70%1,179,790
Jun 12, 202450.2451.1649.9950.0749.943.41%1,681,937