Tempur Sealy International, Inc. Historical Stock Prices

TPX 
$61.03
*  
0.32
0.52%
Get TPX Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading TPX now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    TPX After Hours
 
 
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: 1 Year, From 01-MAY-2014 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  61.15  61.67  60.75  61.03 702,985
05/01/2015 61.37 61.65 60.8 61.35 785,875
04/30/2015 61.8 62.72 60.8 60.91 1,166,934
04/29/2015 61.09 62.34 60.61 61.38 1,381,098
04/28/2015 59.8 60.71 58.82 60.3 1,133,023
04/27/2015 60.68 61.055 59.76 60.04 883,052
04/24/2015 61.05 61.1 60.2 60.94 610,605
04/23/2015 59.16 61.23 58.73 61.08 1,260,847
04/22/2015 58.63 59.28 58.01 59.09 1,559,377
04/21/2015 57.51 58.12 57.1 57.88 606,292
04/20/2015 57.52 57.52 56.745 57.24 407,920
04/17/2015 57.39 57.39 56.43 57.12 360,055
04/16/2015 58.86 58.86 57.02 57.67 591,344
04/15/2015 58.13 58.91 58.125 58.8 636,396
04/14/2015 58 58.52 57.51 58.08 433,088
04/13/2015 58 58.42 57.86 57.98 741,316
04/10/2015 57.4 58.21 57.205 58.18 404,129
04/09/2015 57.9 58.03 56.92 57.38 291,357
04/08/2015 56.52 57.87 56.4 57.82 888,323
04/07/2015 57.75 57.99 56.35 56.35 792,783
04/06/2015 57.5 58.46 57.22 57.69 1,113,271
04/02/2015 56.47 57.41 56.11 57.36 498,524
04/01/2015 57.16 57.29 56.01 56.87 445,040
03/31/2015 57.51 58.85 57.485 57.74 515,675
03/30/2015 56.84 58.06 56.79 57.57 556,859
03/27/2015 56.06 56.63 55.78 56.43 451,155
03/26/2015 57.66 57.66 55.98 56.05 563,305
03/25/2015 58.39 58.96 57.76 57.8 304,100
03/24/2015 58.39 59.04 57.81 58.33 386,124
03/23/2015 59.09 59.2 58.37 58.39 561,100
03/20/2015 57.88 59.21 57.41 59.14 904,998
03/19/2015 56.11 57.74 56.11 57.68 693,466
03/18/2015 55.62 56.52 54.93 56.25 652,565
03/17/2015 55.35 55.91 54.72 55.65 665,378
03/16/2015 55.21 55.82 54.66 55.5 691,129
03/13/2015 56.3 56.3 54.61 55.04 675,127
03/12/2015 55.98 56.42 55.66 56.41 451,561
03/11/2015 56.03 56.2 55.288 55.66 584,191
03/10/2015 55.56 56.18 55.29 56 445,488
03/09/2015 55.91 56.18 55.51 55.83 484,063
03/06/2015 56.58 56.79 55.51 55.73 560,115
03/05/2015 57.3 57.44 56.615 56.85 438,792
03/04/2015 57.4 57.4 56.32 57.18 565,191
03/03/2015 56.96 57.67 56.79 57.5 596,785
03/02/2015 57.45 57.66 56.74 57.01 968,484
02/27/2015 57.47 57.77 56.81 57.51 669,458
02/26/2015 57.31 57.56 56.35 57.46 592,224
02/25/2015 56.9 57.44 56.38 57.35 951,858
02/24/2015 56.6 57.04 56.41 56.88 820,102
02/23/2015 54.25 56.76 54.25 56.67 1,130,939
02/20/2015 54.3 54.55 53.7468 54.04 881,629
02/19/2015 55.07 55.54 54.21 54.35 720,250
02/18/2015 56.27 56.35 54.78 55.01 997,923
02/17/2015 55.5 57.59 55.09 56.47 2,135,231
02/13/2015 53.69 55.65 53.12 55.62 1,345,639
02/12/2015 53.54 54.16 52.69 53.91 1,147,868
02/11/2015 53.41 53.53 52.65 53.13 1,007,277
02/10/2015 49.95 54.37 49.51 53.48 2,935,445
02/09/2015 49.77 50.48 49.01 49.17 1,095,167
02/06/2015 50.5 51.14 49 50.14 7,897,328
02/05/2015 56.23 56.67 55.65 55.85 1,249,641
02/04/2015 55.8 57.09 55.515 56.34 2,074,436
02/03/2015 54.86 55.73 54.29 55.62 1,418,685
02/02/2015 55.31 55.35 53.73 54.75 1,070,695
01/30/2015 55.47 55.99 54.39 55.03 1,413,011
01/29/2015 55.01 56.23 54.55 54.99 772,176
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
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
09/18/2014 60 60.15 58.84 59.09 370,238
09/17/2014 59.82 60.56 59.44 60 486,774
09/16/2014 58.99 59.99 58.965 59.62 612,277
09/15/2014 59.47 60.22 59.12 59.19 449,052
09/12/2014 60.39 60.51 59.11 59.42 371,250
09/11/2014 60.08 60.94 60.02 60.38 509,082
09/10/2014 60.93 61.2382 60.28 60.49 631,770
09/09/2014 61.07 61.715 60.64 60.94 824,075
09/08/2014 60.95 61.43 60.8 61 708,979
09/05/2014 59.83 61.15 59.68 61.05 642,503
09/04/2014 59.41 61.03 59.41 60.06 860,265
09/03/2014 59.23 59.58 58.48 59.53 1,041,471
09/02/2014 58.53 59.47 58.42 58.9 982,255
08/29/2014 57.93 58.595 57.67 58.52 615,322
08/28/2014 57.82 58.15 57.35 57.71 307,074
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
05/23/2014 54.14 55.04 53.95 54.98 580,436
05/22/2014 53.41 54.46 53.06 54.23 630,676
05/21/2014 53.69 53.96 52.85 53.34 380,205
05/20/2014 54.07 54.48 53.23 53.53 477,388
05/19/2014 53.87 54.66 53.57 54.43 577,397
05/16/2014 53.95 54.54 53.43 54.02 659,406
05/15/2014 54.14 54.59 53.001 53.84 998,764
05/14/2014 54.77 55.05 54.16 54.49 671,407
05/13/2014 54.85 55.17 54.59 54.87 802,691
05/12/2014 53.64 54.88 53.544 54.77 697,851
05/09/2014 52.27 53.22 51.99 53.19 798,325
05/08/2014 52.73 54 52.09 52.49 1,205,282
05/07/2014 52.33 53.15 51.69 52.87 881,359
05/06/2014 52.82 52.96 52.11 52.35 943,664
05/05/2014 52.86 53.75 52.01 52.95 1,256,276
05/02/2014 52.5 54.472 51.25 53.21 2,031,265
05/01/2014 50.31 51.29 49.66 50.55 1,580,556
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?