Tempur Sealy International, Inc. Historical Stock Prices

TPX 
$58.09
*  
0.08
0.14%
Get TPX Alerts
*Delayed - data as of Aug. 28, 2014 11:56 ET  -  Find a broker to begin trading TPX now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    TPX Real Time
 
 
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 for next time

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

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
11:56  57.885  58.15  57.35  58.09 103,689
08/27/2014 58.02 58.38 57.85 58.17 405,902
08/26/2014 57.48 58.24 57.33 57.76 654,167
08/25/2014 58.26 58.55 57.43 57.46 593,688
08/22/2014 57.88 58.52 57.6 58.24 658,666
08/21/2014 58.46 58.92 57.37 57.83 1,056,156
08/20/2014 58.8 59.04 58.35 58.64 495,852
08/19/2014 59.5 60.56 59.02 59.02 773,164
08/18/2014 58.77 59.18 58.58 59.09 887,383
08/15/2014 59.49 59.67 58.15 58.22 856,204
08/14/2014 58.93 59.25 58.75 59 729,040
08/13/2014 59.02 59.48 58.64 58.86 685,974
08/12/2014 58.42 58.83 58.07 58.55 468,492
08/11/2014 57.8 59.43 57.8 58.59 842,735
08/08/2014 55.83 56.98 55.73 56.83 755,728
08/07/2014 55.3 56.32 55.27 55.59 975,299
08/06/2014 54.42 55.29 54.42 54.88 512,819
08/05/2014 54.76 55.7 54.57 54.92 586,151
08/04/2014 54.57 55.76 54.52 55.26 945,851
08/01/2014 54.34 55.18 54.145 54.46 779,729
07/31/2014 54.46 55.2 54.46 54.71 756,634
07/30/2014 54.64 55.2 54.57 54.9 742,112
07/29/2014 54.88 55.39 54.195 54.28 1,028,584
07/28/2014 55.73 55.8299 54.3 54.8 1,525,516
07/25/2014 57.5 58.7875 55.63 55.75 3,502,744
07/24/2014 61.25 62 60.73 61.12 1,263,943
07/23/2014 60.71 61.59 60.22 61.11 903,728
07/22/2014 60.59 61.11 60.3 60.59 792,967
07/21/2014 59.99 60.84 59.99 60.27 708,651
07/18/2014 60.13 60.56 59.8 60.19 871,695
07/17/2014 60.44 60.97 59.62 59.89 1,702,330
07/16/2014 60.86 60.87 59.88 60.07 928,565
07/15/2014 61.2 61.54 60.35 60.51 762,114
07/14/2014 61.24 61.695 60.882 61.34 939,038
07/11/2014 60.65 61.38 60.41 60.8 1,038,623
07/10/2014 59.11 60.93 58.54 60.81 1,065,298
07/09/2014 59.29 60.68 58.5103 60.05 866,582
07/08/2014 59.75 59.75 58.43 59.25 1,092,194
07/07/2014 60.73 60.78 59.62 59.81 486,963
07/03/2014 59.56 60.6 58.95 60.49 650,083
07/02/2014 59.68 60.26 59.4 59.45 569,475
07/01/2014 59.7 60.51 59.53 59.58 868,231
06/30/2014 59.31 59.76 58.78 59.7 822,359
06/27/2014 58.95 59.45 58.6 59.23 610,219
06/26/2014 58.78 59.36 58.07 58.91 766,589
06/25/2014 57.89 59.33 57.68 58.96 807,728
06/24/2014 58.53 59.2 57.58 57.84 945,224
06/23/2014 58.37 59.18 57.67 58.53 552,774
06/20/2014 58.73 58.8 57.97 58.08 1,136,135
06/19/2014 57.77 58.66 57.53 58.64 961,039
06/18/2014 57.73 57.99 57.13 57.77 481,150
06/17/2014 57.55 58.13 56.81 57.77 658,327
06/16/2014 57.58 58.18 56.981 57.64 826,955
06/13/2014 57.73 57.74 57.06 57.27 415,568
06/12/2014 58.6 58.6 57.01 57.53 603,225
06/11/2014 58 58.76 57.93 58.65 516,133
06/10/2014 59.02 59.27 58.22 58.3 809,584
06/09/2014 59.01 59.85 58.61 59.07 825,433
06/06/2014 57.61 59.04 57.16 59.02 1,117,872
06/05/2014 57.51 57.86 56.44 57.61 1,119,621
06/04/2014 54.91 57.92 54.62 57.43 1,558,867
06/03/2014 55.07 55.23 54.12 54.85 839,478
06/02/2014 55.06 55.555 54.7 55.38 673,556
05/30/2014 54.71 55.15 54.274 54.96 678,419
05/29/2014 54.92 55.51 54.425 54.56 823,055
05/28/2014 55.86 56.12 54.7 54.85 833,660
05/27/2014 55.35 56.25 55.004 56.03 733,310
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?