Tempur Sealy International, Inc. Historical Stock Prices

TPX 
$54.8
*  
0.95
1.7%
Get TPX Alerts
*Delayed - data as of Jul. 28, 2014  -  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 for next time

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

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  55.55  55.8299  54.30  54.80 1,525,132
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
04/30/2014 48.75 50.23 48.75 50.18 1,480,738
04/29/2014 48.78 48.98 48.4 48.93 870,634
04/28/2014 49.36 49.99 47.73 48.62 1,033,393
04/25/2014 50.49 50.49 49.23 49.36 992,603
04/24/2014 50.2 51.31 49.4 50.83 747,763
04/23/2014 50.68 51.375 49.7 49.92 1,187,526
04/22/2014 49.93 51.07 49.81 50.8 1,022,935
04/21/2014 48.58 50.005 48.25 49.85 877,583
04/17/2014 48.25 48.72 47.6 48.36 653,006
04/16/2014 47.88 48.32 47.51 48.24 543,334
04/15/2014 47.39 48.33 46.52 47.64 841,330
04/14/2014 48.17 48.4 46.94 47.25 456,204
04/11/2014 47.2 48.04 46.9965 47.7 786,615
04/10/2014 48.6 49.11 47.26 47.58 938,899
04/09/2014 47.88 48.49 47.01 48.41 525,127
04/08/2014 46.76 48.06 46.51 47.7 720,066
04/07/2014 49.47 49.47 46.67 46.79 1,447,422
04/04/2014 50.56 52.35 49.49 49.61 950,374
04/03/2014 50.42 51 50 50.24 889,516
04/02/2014 49.95 51.3399 49.43 50.48 697,713
04/01/2014 50.53 51.18 49.63 50.01 1,195,484
03/31/2014 49.95 51.31 49.78 50.67 692,073
03/28/2014 48.91 50.4 48.79 49.7 723,524
03/27/2014 49.33 49.7 48.5 48.85 710,233
03/26/2014 51.02 51.75 49.4 49.45 619,529
03/25/2014 50.39 50.98 50.14 50.65 596,708
03/24/2014 50.92 51.04 49.2 50.15 969,910
03/21/2014 51.67 51.87 50.68 50.79 899,103
03/20/2014 51.58 51.81 51.02 51.36 521,109
03/19/2014 51.44 52.79 51.19 51.58 709,999
03/18/2014 51.07 51.84 50.9 51.7 394,652
03/17/2014 50.63 51.33 50.28 50.96 538,406
03/14/2014 49.41 50.55 49.21 50.37 654,883
03/13/2014 51 51 49.07 49.41 1,361,820
03/12/2014 49.69 50.94 49.401 50.87 1,216,712
03/11/2014 50.17 50.7 49.28 49.82 889,804
03/10/2014 50.99 51.46 49.93 50.09 605,543
03/07/2014 51.72 52.0374 50.67 51.09 603,717
03/06/2014 51.8 52.04 51.0915 51.55 468,154
03/05/2014 51.13 51.94 51.13 51.67 556,613
03/04/2014 52.1 52.63 51 51.24 674,151
03/03/2014 51.17 51.88 50.965 51.6 833,728
02/28/2014 50.73 51.95 50.49 51.87 923,392
02/27/2014 50.07 50.84 49.825 50.82 792,575
02/26/2014 49.27 50.81 49 50.28 1,045,481
02/25/2014 49.45 49.75 48.82 49 716,829
02/24/2014 49.54 49.8 49.23 49.43 1,017,119
02/21/2014 49.5 50 49.03 49.64 936,226
02/20/2014 49 49.87 48.48 49.47 772,881
02/19/2014 47.93 49.5468 47.93 48.83 722,134
02/18/2014 49.21 50.84 48.708 48.84 1,254,269
02/14/2014 47.28 48.13 46.86 48.13 768,601
02/13/2014 46.16 47.69 45.87 47.44 1,012,971
02/12/2014 46.1 46.68 45.9 46.48 873,251
02/11/2014 45.65 46.84 45.07 45.95 1,110,931
02/10/2014 46.95 47.18 45.5 45.64 1,948,671
02/07/2014 48 51.42 45.67 47.13 3,542,954
02/06/2014 47.47 49.87 47 49.7 1,704,869
02/05/2014 47.81 48.09 46.89 47.43 739,571
02/04/2014 47.53 48.67 47.215 48.1 826,935
02/03/2014 49.29 49.29 46.94 47.34 1,830,447
01/31/2014 48.35 49.85 48.31 49.29 735,036
01/30/2014 47.65 50 47.53 49.19 1,162,467
01/29/2014 46.79 47.38 46.3325 47.21 924,379
01/28/2014 48.16 48.58 46.78 46.96 1,076,661
01/27/2014 47.78 48.55 47.04 48.13 896,992
01/24/2014 49.25 49.41 47.44 47.71 866,682
01/23/2014 48.48 49.088 47.885 49 685,165
01/22/2014 48.13 49.37 48.02 48.85 617,833
01/21/2014 48.51 49.02 47.14 47.96 578,725
01/17/2014 48.56 48.68 48.0954 48.15 509,187
01/16/2014 48.79 48.88 47.86 48.52 1,102,756
01/15/2014 49.7 50.039 48.74 48.88 775,723
01/14/2014 49.64 50.25 49.02 49.76 756,473
01/13/2014 51.25 51.4 49.1 49.42 807,333
01/10/2014 51.3 51.96 50.675 51.44 604,192
01/09/2014 52.58 52.73 50.98 51.31 481,089
01/08/2014 51.36 52.35 51.166 52.08 691,461
01/07/2014 51.51 51.95 50.64 51.35 1,062,480
01/06/2014 53.12 53.31 50.32 51.14 1,946,639
01/03/2014 54.76 55.2 54 54.38 732,177
01/02/2014 53.81 55.25 53.27 54.39 1,401,959
12/31/2013 54.19 54.31 53.41 53.96 518,728
12/30/2013 53.25 54.38 53.08 54.19 596,261
12/27/2013 53.44 53.63 52.74 53.31 426,823
12/26/2013 52.82 54.13 52.4101 53.44 589,712
12/24/2013 52.91 53.35 52.62 52.7 225,183
12/23/2013 51.71 52.98 51.57 52.87 720,130
12/20/2013 51.2 51.7 50.4 51.44 1,411,307
12/19/2013 51.63 51.93 51.04 51.15 539,180
12/18/2013 51.29 51.99 50.61 51.81 1,115,360
12/17/2013 51.48 51.56 50.3901 50.95 874,647
12/16/2013 49.84 51.85 49.84 51.54 553,534
12/13/2013 49.96 50.09 49.525 49.82 555,856
12/12/2013 50.11 50.11 49.35 49.78 372,605
12/11/2013 51.34 51.45 49.78 50.01 539,110
12/10/2013 51.05 51.93 51.01 51.27 671,213
12/09/2013 51.31 51.91 51.07 51.32 665,514
12/06/2013 51.43 51.86 50.36 51.17 743,835
12/05/2013 51.25 51.25 50.13 50.68 826,667
12/04/2013 49.79 51.14 49.68 50.22 929,817
12/03/2013 50.25 50.25 49.43 49.77 993,066
12/02/2013 50.87 51.84 50.3 50.41 1,142,091
11/29/2013 50.27 51.34 49.7905 51.02 334,662
11/27/2013 50.38 50.53 49.66 50.11 606,156
11/26/2013 49.48 50.49 49.48 50.2 808,716
11/25/2013 48.92 49.59 48.38 49.37 705,884
11/22/2013 48.79 49.33 48.33 49 604,731
11/21/2013 47.09 49.33 46.93 48.94 1,799,346
11/20/2013 46.9 48.125 46.765 47.05 760,192
11/19/2013 46.38 47.39 46.13 46.75 684,901
11/18/2013 46.79 47.29 46.25 46.37 1,345,571
11/15/2013 46.77 46.84 46.09 46.54 1,338,326
11/14/2013 45.6 46.875 45.14 46.76 896,039
11/13/2013 44.12 45.93 44 45.69 952,395
11/12/2013 44.29 44.99 43.82 44.24 863,358
11/11/2013 44.07 45.33 43.8101 44.79 953,855
11/08/2013 45.03 45.79 44.61 44.88 1,664,186
11/07/2013 45.44 47.37 44.8 44.96 8,508,946
11/06/2013 40.48 40.495 39.71 40.11 3,696,606
11/05/2013 40.01 40.73 39.61 40.31 1,234,825
11/04/2013 39.01 40.87 38.97 40.39 1,191,693
11/01/2013 38.24 39.01 37.93 38.98 911,969
10/31/2013 38.84 38.84 37.95 38.35 741,438
10/30/2013 38.92 39.61 38.38 38.87 983,907
10/29/2013 38.65 38.89 37.275 38.81 2,011,348
10/28/2013 39.1 39.27 38.22 38.46 987,703
10/25/2013 40.62 40.62 38.91 39.12 1,028,131
10/24/2013 40.16 40.87 40.01 40.44 752,062
10/23/2013 39.73 40.99 39.65 40.15 1,427,990
10/22/2013 39.2 40.1 38.39 39.86 1,229,945
10/21/2013 39.22 39.9 38.78 39.04 1,270,514
10/18/2013 39.1 39.45 38.44 39.29 1,552,188
10/17/2013 37.6 38.99 37.33 38.7 4,513,586
10/16/2013 40.16 40.19 38.98 39.81 2,173,198
10/15/2013 40.85 40.96 39.08 39.84 2,519,165
10/14/2013 41.1 41.59 40.965 41.28 812,673
10/11/2013 40.79 41.59 40.4 41.52 1,871,841
10/10/2013 41.49 41.81 40.26 40.84 2,059,302
10/09/2013 42.14 42.24 40.45 40.98 1,975,760
10/08/2013 44.57 44.94 41.7 41.85 1,782,911
10/07/2013 44.53 45.4 44.01 44.45 822,643
10/04/2013 45.33 45.74 44.72 45.11 816,983
10/03/2013 44.93 45.37 44.35 45.16 962,921
10/02/2013 44.53 45.38 43.93 44.93 1,078,616
10/01/2013 43.99 45.47 43.62 45 2,485,805
09/30/2013 43.48 44.36 43.26 43.96 1,448,080
09/27/2013 43.76 44.26 43.4 43.87 931,223
09/26/2013 44.23 44.72 43.31 44.34 1,083,889
09/25/2013 43.22 44.62 43.13 44.08 1,114,799
09/24/2013 42.57 43.9 42.33 43.11 756,254
09/23/2013 43.75 43.78 42.31 42.44 945,590
09/20/2013 44.53 44.64 43.21 43.82 1,207,537
09/19/2013 45.41 45.98 43.73 44.5 1,004,254
09/18/2013 42.95 45.77 42.95 45.36 2,188,843
09/17/2013 42.07 43.11 41.95 43.06 868,578
09/16/2013 43.1 43.22 41.89 42 768,371
09/13/2013 42.02 42.68 41.57 42.49 968,313
09/12/2013 42.02 42.31 41.62 42.03 1,089,370
09/11/2013 41.43 42.19 39.84 42.06 2,143,913
09/10/2013 43.5 43.925 40.07 41.63 3,340,078
09/09/2013 42.49 43.22 42.22 42.75 2,565,295
09/06/2013 39.9 42.65 39.76 42.15 3,954,809
09/05/2013 41.88 42.22 41.2 41.76 1,033,157
09/04/2013 40.21 42.57 40.21 41.96 2,984,582
09/03/2013 39.21 40 39.1 39.75 2,054,145
08/30/2013 38.74 39.255 38.325 38.51 963,475
08/29/2013 37.74 39.298 37.38 38.78 1,135,460
08/28/2013 37.34 37.94 37.34 37.77 578,081
08/27/2013 37.9 38.34 37.2 37.46 820,877
08/26/2013 38.36 38.84 38.16 38.45 1,158,662
08/23/2013 37.22 38.55 36.775 38.35 1,523,684
08/22/2013 36.58 37.185 36.37 36.68 644,532
08/21/2013 37.26 37.47 36.31 36.36 909,664
08/20/2013 36.31 37.89 36.16 37.46 1,242,346
08/19/2013 37.02 37.14 36.12 36.16 1,420,911
08/16/2013 36.98 38.17 36.95 36.98 1,091,819
08/15/2013 38.01 38.17 37.04 37.2 1,954,053
08/14/2013 39.51 39.5125 38.46 38.63 1,207,257
08/13/2013 40.13 40.13 39.51 39.76 552,068
08/12/2013 39.3 40.35 39.05 40.11 1,590,449
08/09/2013 39.46 39.94 39.17 39.62 813,052
08/08/2013 39.59 39.95 39.37 39.64 1,076,772
08/07/2013 39.66 40.01 39.27 39.46 1,342,114
08/06/2013 40.36 40.42 39.42 40.08 1,498,130
08/05/2013 39.68 40.51 39.68 40.5 1,226,570
08/02/2013 39.75 40.25 39.31 39.87 854,900
08/01/2013 40.11 41.62 40.01 40.1 2,218,699
07/31/2013 39.11 40.16 39.01 39.65 2,207,203
07/30/2013 37.02 39.84 37 39.06 3,052,473
07/29/2013 37.1 37.32 36.51 36.61 1,904,339
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?