Tempur Sealy International, Inc. Common Stock Historical Stock Prices

TPX 
$58.445
*  
0.975
1.7%
Get TPX Alerts
*Delayed - data as of May 24, 2016 10:07 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 20-MAY-2015 TO 20-MAY-2016

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.
10:07 57.91 58.4725 57.51 58.445 96,816
05/20/2016 57.81 58.575 56.96 58.39 2,015,734
05/19/2016 56.43 58.32 56.27 57.34 1,376,050
05/18/2016 57.38 58.01 56.17 56.74 994,416
05/17/2016 56.75 58.33 56.1 57.23 1,126,001
05/16/2016 56.8 57.5 56.63 56.84 778,099
05/13/2016 57.62 58.2 56.32 56.65 1,438,390
05/12/2016 60.13 60.78 56.67 58.01 2,375,699
05/11/2016 59.49 59.7 58.31 59.66 1,625,686
05/10/2016 58.45 60.47 58.39 59.91 1,209,813
05/09/2016 59 59.77 57.91 58.63 1,282,226
05/06/2016 59.76 60.51 58.79 59.25 1,098,329
05/05/2016 61.95 62.58 59.895 60.3 1,455,713
05/04/2016 61.48 63.7 61.07 62.41 2,644,373
05/03/2016 60.54 60.73 59.14 59.71 1,189,863
05/02/2016 60.76 61.48 60.11 61.18 1,480,546
04/29/2016 58.88 62.115 58.52 60.67 2,547,700
04/28/2016 56.54 59.97 56.27 58.48 5,152,987
04/27/2016 58.92 59.62 58.4 58.72 1,592,344
04/26/2016 56.4 59.01 56.4 58.94 1,790,320
04/25/2016 57.18 57.32 56.08 56.47 1,442,656
04/22/2016 59.47 59.57 56.6 57.33 2,686,618
04/21/2016 60.5 61.81 60.3 60.71 1,302,425
04/20/2016 59.25 60.49 59.15 60.32 1,305,722
04/19/2016 59.3 60.02 58.9 59.29 838,238
04/18/2016 58.99 59.69 58.54 59.23 929,846
04/15/2016 59.86 59.86 58.77 59.3 1,041,455
04/14/2016 60.23 60.91 59.74 59.86 723,814
04/13/2016 58.44 60.37 58.27 60.15 936,169
04/12/2016 59.04 59.07 57.6 58.28 917,047
04/11/2016 59.14 59.93 58.76 58.77 1,279,915
04/08/2016 58.89 59.49 58.32 58.8 1,352,958
04/07/2016 59.52 60.01 57.25 58.06 1,700,035
04/06/2016 59.97 60.0995 58.84 59.99 923,145
04/05/2016 60 60.75 59 60.05 2,033,211
04/04/2016 61.51 62.15 60.47 60.68 1,002,162
04/01/2016 60.35 61.36 60 61.22 1,036,232
03/31/2016 60.23 60.99 60.04 60.79 1,172,015
03/30/2016 60.3 60.89 60.08 60.39 646,358
03/29/2016 59.38 60.33 59.3 60.13 945,717
03/28/2016 57.64 60.08 57.43 59.44 893,655
03/24/2016 57.62 58.01 56.95 57.81 1,066,909
03/23/2016 59.47 59.48 57.88 57.88 1,153,730
03/22/2016 59.24 60.1 57.51 59.47 1,496,767
03/21/2016 63.21 63.21 60.06 60.52 1,611,531
03/18/2016 62.09 64.62 62.09 63.19 2,625,025
03/17/2016 61.08 62.75 60.36 61.97 1,245,878
03/16/2016 58.54 61.55 58.54 61.08 1,756,406
03/15/2016 58.45 59.076 56.34 57.91 1,542,012
03/14/2016 57.74 58.71 57.375 58.15 1,507,246
03/11/2016 57.78 58.24 56.01 57.78 1,145,838
03/10/2016 59.38 59.38 55.9 57.05 1,054,337
03/09/2016 59.85 59.95 58.12 58.91 685,507
03/08/2016 61.73 62.965 59.12 59.26 975,412
03/07/2016 61 63.28 60.4 62.57 1,710,330
03/04/2016 61.86 62.49 60.87 61.18 1,094,922
03/03/2016 60.29 61.81 60 61.74 877,688
03/02/2016 60.12 61.05 59.78 60.32 754,695
03/01/2016 58.14 60.39 57.5 60.06 815,901
02/29/2016 58.58 59.04 57.66 57.67 838,562
02/26/2016 58.2 58.92 57.29 58.68 780,355
02/25/2016 57.67 58.43 56.53 57.94 1,149,502
02/24/2016 56.43 57.98 56.03 57.62 802,939
02/23/2016 57.69 58.38 56.51 56.94 693,860
02/22/2016 56.22 57.93 55.95 57.65 954,445
02/19/2016 55.28 55.86 54.2 55.83 947,335
02/18/2016 56.24 56.36 54.85 55.55 1,010,108
02/17/2016 56.45 57.69 55.69 55.81 1,711,586
02/16/2016 54.57 56.37 54 56.3 1,078,435
02/12/2016 54.31 54.75 51.95 54.13 1,923,789
02/11/2016 53.56 54.645 52.88 53.39 1,456,123
02/10/2016 54 55.3 53.71 54.31 1,301,167
02/09/2016 52.45 53.91 51.63 53.58 1,922,399
02/08/2016 52.92 54.055 51.26 52.51 1,898,510
02/05/2016 56.25 57.46 53.01 53.21 2,059,996
02/04/2016 55.19 56.75 51.36 56.06 5,930,478
02/03/2016 61.46 61.56 58.48 60.39 2,166,174
02/02/2016 60.77 62.09 59.8801 60.95 1,280,834
02/01/2016 59.55 62.27 58.93 61.43 1,718,211
01/29/2016 58.44 60.38 57.7 60.34 1,262,291
01/28/2016 58.22 59.1 57.22 57.95 1,349,267
01/27/2016 56.36 57.7 55.83 57.44 1,372,969
01/26/2016 57.3 57.98 55.86 56.94 1,603,556
01/25/2016 58.62 59.28 57.07 57.19 1,175,799
01/22/2016 57.78 60.29 57.78 59.18 1,828,273
01/21/2016 54.97 57.32 53.76 56.71 1,738,289
01/20/2016 53.4 55.39 50.8 54.75 2,459,861
01/19/2016 60 60 54.31 54.62 3,287,142
01/15/2016 60.2 61.085 58.75 60.36 1,367,049
01/14/2016 62.17 63.145 61.29 62.02 1,247,675
01/13/2016 65.94 66.3 61.6 62.04 1,509,639
01/12/2016 64.37 66.12 64.18 65.85 998,190
01/11/2016 64.71 65.16 62.97 63.82 975,661
01/08/2016 66.23 66.89 63.98 64.17 1,201,493
01/07/2016 66.12 68.1 65.02 65.7 937,480
01/06/2016 68.2 69.39 67.235 68 1,085,956
01/05/2016 69.67 70.02 68.725 69.32 831,149
01/04/2016 69.31 69.36 67.34 69.29 1,038,030
12/31/2015 70.88 71.06 69.93 70.46 579,593
12/30/2015 71.28 72.07 70.55 70.65 461,194
12/29/2015 71.58 72.285 70.99 71.47 412,084
12/28/2015 71.07 71.55 70.33 70.99 433,467
12/24/2015 72.21 72.675 71.46 71.64 188,289
12/23/2015 71.65 72.5 71.41 72.25 492,393
12/22/2015 71 71.62 69.86 71.14 469,254
12/21/2015 71.49 72.55 69.12 70.82 768,095
12/18/2015 73.88 73.89 71.17 71.27 1,411,360
12/17/2015 75.54 75.71 73.39 73.88 416,488
12/16/2015 74.47 75.83 73.93 75.57 429,325
12/15/2015 73.25 74.53 72.82 73.85 527,597
12/14/2015 73.6 75.3025 72.41 72.74 761,655
12/11/2015 74.87 75.085 73.7611 74.01 596,827
12/10/2015 75.86 76.3 75.12 75.6 463,914
12/09/2015 77.07 78.67 75.44 75.62 485,421
12/08/2015 77.6 78.616 76.96 77.47 602,979
12/07/2015 79.36 80.53 77.67 78.39 432,151
12/04/2015 77.92 79.15 77.102 79.03 611,755
12/03/2015 80.94 81.385 76.76 77.35 644,226
12/02/2015 80.84 81.38 80.19 80.58 570,026
12/01/2015 79.23 80.97 78.73 80.71 960,919
11/30/2015 80.55 80.58 79.25 79.5 727,633
11/27/2015 80.93 81.24 80.15 80.23 322,217
11/25/2015 81.2 81.66 80.832 81.05 392,127
11/24/2015 79.7 81.26 79.34 81 452,022
11/23/2015 79.91 80.7399 79.34 80.5 899,369
11/20/2015 80.33 81.01 79.68 79.83 649,713
11/19/2015 80.25 80.53 79.39 79.83 330,356
11/18/2015 78.89 80.55 77.73 80.38 456,601
11/17/2015 79.23 80.63 77.82 78.67 726,116
11/16/2015 76.57 78.71 76.04 78.42 698,275
11/13/2015 79.16 79.19 76.51 76.71 1,039,574
11/12/2015 79.34 80.005 78.66 79.71 449,443
11/11/2015 81.24 81.57 79.9 80.1 590,255
11/10/2015 81.12 82.02 80.54 81.1 1,088,680
11/09/2015 81.6 81.85 78.9 81 695,590
11/06/2015 81.78 82.61 80.48 81.89 548,644
11/05/2015 80.79 81.92 80.5 81.85 757,006
11/04/2015 80.31 81.08 79.41 80.49 942,770
11/03/2015 78.86 81 77.49 79.77 948,286
11/02/2015 78.23 79.33 77.68 78.76 674,200
10/30/2015 76.87 78.45 76.03 77.84 894,569
10/29/2015 75.55 78 74.82 76.62 2,403,553
10/28/2015 74.27 76.42 74.03 76.32 1,752,973
10/27/2015 73.39 74.56 71.74 73.48 1,515,200
10/26/2015 70.75 73.33 70.295 73.25 976,437
10/23/2015 73.08 74.08 70.87 70.95 1,006,068
10/22/2015 71.36 72.42 70.85 72.28 656,051
10/21/2015 72.69 72.95 70.71 71.14 588,329
10/20/2015 72.8 73.85 72.02 72.34 554,846
10/19/2015 71.85 73.11 71.34 72.8 820,572
10/16/2015 72.87 73.3 71.84 71.97 882,956
10/15/2015 73.61 73.76 71.49 72.83 972,733
10/14/2015 75.58 76.139 73.2 73.49 576,057
10/13/2015 77.16 78.15 75.62 75.71 437,770
10/12/2015 77.16 77.84 76.5 77.69 310,897
10/09/2015 75.99 77.58 75.64 77.11 513,144
10/08/2015 73.63 75.99 73.56 75.86 557,308
10/07/2015 74.56 74.69 73.2 73.92 989,376
10/06/2015 74.66 75.67 73.26 73.84 438,290
10/05/2015 73.73 74.995 73.65 74.57 628,040
10/02/2015 72.32 73.41 70.79 73.38 747,790
10/01/2015 71.54 73.6 71.3 73.4 778,281
09/30/2015 71.65 72.59 70.94 71.43 893,703
09/29/2015 71.99 74.12 70.12 70.85 922,779
09/28/2015 75.6 75.92 71.671 71.82 840,596
09/25/2015 76.63 76.95 75.58 75.98 951,193
09/24/2015 75.56 76.18 75.205 75.7 767,559
09/23/2015 76.43 76.695 75.27 76.04 598,386
09/22/2015 75.83 76.61 74.51 76.05 553,404
09/21/2015 77.21 78.63 76.34 76.85 576,704
09/18/2015 77.47 78.7 76.36 76.78 1,197,009
09/17/2015 77.09 79.75 76.6 78.53 672,922
09/16/2015 77.18 77.58 76.39 76.95 504,897
09/15/2015 76.54 77.37 75.54 77.03 446,872
09/14/2015 76.61 76.872 74.63 76.1 489,378
09/11/2015 77.21 78 76 76.87 1,085,549
09/10/2015 78.2 80.18 78.07 78.64 661,998
09/09/2015 79.74 80.39 78.27 78.44 933,089
09/08/2015 73.28 78.77 72.65 78.48 1,699,522
09/04/2015 72.02 72.7 71.32 71.75 278,056
09/03/2015 72.82 73.87 72.58 73.11 473,962
09/02/2015 71.64 72.584 70.9 72.53 399,516
09/01/2015 71.6 72.47 70.7 71.04 634,856
08/31/2015 73.34 73.83 72.53 73.02 457,414
08/28/2015 73.62 74.39 72.92 73.47 448,371
08/27/2015 73.61 74.44 72.27 73.81 578,140
08/26/2015 71.83 73.2 70.545 72.9 536,997
08/25/2015 73.06 73.22 70.31 70.32 610,494
08/24/2015 68.22 73.44 62.84 71.25 1,093,590
08/21/2015 75.28 76.16 74.44 74.51 588,457
08/20/2015 77.39 77.89 75.79 75.86 327,941
08/19/2015 77.82 78.46 77.14 78.04 294,423
08/18/2015 78.5 78.79 77.83 78.13 446,712
08/17/2015 77.49 78.78 77.175 78.17 546,377
08/14/2015 77.47 78 76.72 77.77 308,813
08/13/2015 76.06 77.89 75.885 77.49 388,481
08/12/2015 75.3 76.65 74.3 76.2 561,095
08/11/2015 76.34 76.44 75.4 75.94 461,468
08/10/2015 76.9 77.84 76.516 76.83 511,948
08/07/2015 76.39 76.71 76 76.61 621,392
08/06/2015 76.52 76.97 75.76 76.49 611,175
08/05/2015 76.91 77.36 76.245 76.53 564,500
08/04/2015 75.83 77.17 75.25 76.48 716,761
08/03/2015 75.96 76.7 75.02 75.87 699,630
07/31/2015 73.64 77.93 73.51 75.55 2,336,438
07/30/2015 70.74 71.99 70.61 71.35 770,287
07/29/2015 70.78 71.42 69.89 71.15 564,972
07/28/2015 68.61 70.3 68.12 70.23 765,957
07/27/2015 68.26 68.75 67.39 68.44 541,173
07/24/2015 68.74 69.15 67.73 67.93 1,054,218
07/23/2015 70 70 68.31 68.49 681,266
07/22/2015 69.62 70.19 69.62 69.92 407,256
07/21/2015 69.64 70.46 69.34 69.72 305,774
07/20/2015 70.14 70.2 69.51 69.68 375,491
07/17/2015 70.88 71.43 69.34 69.97 467,005
07/16/2015 71.49 71.49 70.7 71.17 862,369
07/15/2015 70.95 71.395 70.49 70.97 737,840
07/14/2015 70.32 71.04 70.32 71.01 645,548
07/13/2015 70.3 70.645 69.97 70.4 471,405
07/10/2015 69.23 70.05 69.11 69.89 393,337
07/09/2015 68.46 69.35 68.03 68.59 603,568
07/08/2015 67.27 67.94 66.99 67.5 543,230
07/07/2015 68.09 68.52 66.655 67.95 760,834
07/06/2015 67.33 68.69 67.1201 67.86 713,402
07/02/2015 68.26 68.59 67.35 67.7 715,116
07/01/2015 67.18 68.05 66.62 67.6 1,299,117
06/30/2015 66 66.26 65.08 65.9 1,508,741
06/29/2015 66.71 66.95 65.22 65.28 645,158
06/26/2015 66.31 67.365 65.84 67.18 694,848
06/25/2015 65.56 66.41 65.23 66.11 688,478
06/24/2015 66 66.33 65.33 65.41 424,406
06/23/2015 65.83 66.04 65.43 65.93 433,046
06/22/2015 64.95 66.02 64.72 65.67 498,677
06/19/2015 64.88 65.187 64.3 64.44 791,001
06/18/2015 65.15 65.65 64.79 64.88 578,960
06/17/2015 65.09 65.57 64.68 65.05 719,098
06/16/2015 63.97 65 63.49 64.88 833,384
06/15/2015 64 64.48 63.2653 64.09 681,266
06/12/2015 63.08 64.51 62.9 64.38 643,236
06/11/2015 63.77 64.52 63.29 63.61 610,047
06/10/2015 62.98 63.83 62.83 63.75 532,850
06/09/2015 62.61 62.79 61.88 62.68 454,785
06/08/2015 62.43 62.99 62.19 62.61 582,543
06/05/2015 62 62.64 61.312 62.57 345,645
06/04/2015 62.01 62.47 61.64 62.01 439,883
06/03/2015 60.46 62.26 60.39 62.24 667,135
06/02/2015 60.48 60.68 60.04 60.35 348,717
06/01/2015 59.75 61.39 59.63 60.57 949,341
05/29/2015 59.56 60.39 59.136 59.59 684,723
05/28/2015 59.53 60.05 59.32 59.47 810,212
05/27/2015 58.95 59.87 58.67 59.78 429,148
05/26/2015 59.78 60.12 58.77 59 393,863
05/22/2015 60.21 60.52 59.72 59.93 344,349
05/21/2015 60.66 61.14 60.09 60.29 441,958
05/20/2015 61.41 61.45 60.15 60.78 503,694
*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?