Tempur Sealy International, Inc. Historical Stock Prices

TPX 
$54.84
*  
0.03
0.05%
Get TPX Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading TPX now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  55.04  55.65  54.30  54.84 717,976
01/28/2015 55.2 55.65 54.3 54.84 718,549
01/27/2015 54.74 55.36 54.15 54.81 707,333
01/26/2015 55.15 55.89 54.78 54.91 782,180
01/23/2015 55.03 55.66 54.61 55.1 713,367
01/22/2015 56.04 56.42 54.52 55.12 1,416,448
01/21/2015 54.42 55.88 54.12 55.58 565,023
01/20/2015 54.41 55.06 53.85 54.53 812,304
01/16/2015 52.44 54.11 52.08 54.07 627,813
01/15/2015 55.02 55.02 52.59 52.67 662,300
01/14/2015 53.6 55.05 53.55 54.83 676,298
01/13/2015 54.88 56.08 53.39 54.14 722,515
01/12/2015 54.3 55.16 53.42 54.49 658,510
01/09/2015 54 54.45 53.7 54.21 547,639
01/08/2015 53.97 54.41 53.26 54.2 1,115,953
01/07/2015 52.17 53.63 52.106 53.28 516,654
01/06/2015 52.63 52.68 50.98 51.64 1,256,957
01/05/2015 53.38 53.58 52.08 52.45 818,047
01/02/2015 55.18 55.21 53.11 53.86 766,188
12/31/2014 55.77 56.11 54.88 54.91 558,192
12/30/2014 55.18 56.04 54.85 55.73 387,515
12/29/2014 54.97 55.91 54.74 55.3 435,038
12/26/2014 55.24 56.07 54.89 55.05 371,586
12/24/2014 55.22 55.76 54.73 54.98 207,280
12/23/2014 54.36 55.5 54.19 55.13 469,215
12/22/2014 53.4 54.28 53.12 54.2 458,081
12/19/2014 55.12 55.15 53.07 53.48 1,432,237
12/18/2014 54.68 55.46 54.32 55.07 552,860
12/17/2014 52.25 54.12 51.95 53.95 1,090,202
12/16/2014 53.25 53.69 52.46 52.52 945,944
12/15/2014 53.54 54.29 52.74 53.35 691,140
12/12/2014 53.01 53.92 53.01 53.4 510,908
12/11/2014 53.61 54.38 53.23 53.28 388,280
12/10/2014 54.01 54.41 53.12 53.29 498,664
12/09/2014 53.38 54.34 52.71 54.15 514,533
12/08/2014 54.32 54.48 53.69 54.03 421,253
12/05/2014 55.05 55.08 54.26 54.44 618,953
12/04/2014 54.68 54.9 54.11 54.83 684,205
12/03/2014 54.69 55.48 54.26 54.76 657,046
12/02/2014 56.96 57.06 54.29 54.72 1,582,326
12/01/2014 56.81 57.38 56.51 56.98 1,039,999
11/28/2014 56.88 57.29 56.595 57.05 338,679
11/26/2014 56.59 57.24 56.26 56.79 1,115,113
11/25/2014 57.29 57.6 56.27 56.6 410,327
11/24/2014 55.44 56.66 55.44 56.56 542,233
11/21/2014 56.71 56.71 55.54 55.55 445,510
11/20/2014 55.06 56.49 55.06 55.88 414,076
11/19/2014 54.32 55.3 54.01 55.25 331,365
11/18/2014 54.05 54.77 54.02 54.3 561,882
11/17/2014 54.49 54.76 54.06 54.15 561,161
11/14/2014 55.08 55.3 54.56 54.62 474,565
11/13/2014 55.54 55.6 54.72 55.04 441,773
11/12/2014 54.85 55.4 54.29 55.38 510,082
11/11/2014 55.2 55.81 54.705 54.88 504,717
11/10/2014 54.66 55.22 54.36 55.08 539,248
11/07/2014 54.94 55.18 54.31 54.55 839,117
11/06/2014 53.7 55.02 53.41 54.97 1,037,521
11/05/2014 53.55 53.68 53 53.6 1,208,864
11/04/2014 53.54 53.68 52.74 53.27 1,009,516
11/03/2014 52.76 53.54 52.05 53.53 1,293,913
10/31/2014 50.77 53.19 50.35 52.64 7,573,053
10/30/2014 57.58 59 57.16 58.71 1,841,292
10/29/2014 58.11 58.39 57.11 57.89 1,257,068
10/28/2014 57.69 58.44 57.19 58.06 921,718
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?