Tempur Sealy International, Inc. Historical Stock Prices

TPX 
$53.48
*  
1.59
2.89%
Get TPX Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading TPX now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    TPX Pre-Market
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  55.05  55.15  53.07  53.48 1,432,679
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
10/27/2014 56.52 57.69 55.53 57.5 955,442
10/24/2014 57.29 57.31 55.86 56.89 469,664
10/23/2014 56.84 58.11 56.35 57.2 927,671
10/22/2014 55.46 56.04 54.93 55.13 617,991
10/21/2014 54.7 55.99 54.7 55.37 881,712
10/20/2014 52.65 54.64 52.65 54.12 669,314
10/17/2014 52.24 53.36 51.9 52.64 452,837
10/16/2014 49.97 52.2 49.89 51.7 576,907
10/15/2014 48.12 51.13 48.12 50.88 969,788
10/14/2014 50.39 50.95 49.59 49.95 984,610
10/13/2014 50.99 51.62 49.83 50.02 758,459
10/10/2014 52.02 52.49 50.99 51.06 798,196
10/09/2014 54.04 54.38 51.97 52.03 660,815
10/08/2014 54.22 54.39 52.78 54.14 669,368
10/07/2014 54.53 55.03 53.84 54.09 660,499
10/06/2014 55.36 55.54 54.6225 55 619,976
10/03/2014 55.18 55.87 54.8 55.32 482,687
10/02/2014 54.04 54.74 53.5335 54.62 639,145
10/01/2014 56.03 56.04 54.1 54.23 883,301
09/30/2014 57.51 57.51 56 56.17 479,794
09/29/2014 56.64 57.79 56.61 57.5 372,284
09/26/2014 57.3 57.52 56.75 57.22 477,078
09/25/2014 57.7 58.13 56.97 57.25 597,403
09/24/2014 57.76 58.41 57.23 57.88 739,893
09/23/2014 58.2 58.59 57.72 57.73 461,347
09/22/2014 59.25 59.54 58.22 58.23 617,268
09/19/2014 58.93 60.06 58.48 59.46 838,476
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?