Tempur Sealy International, Inc. - TPX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 24, 2025	56.87	57.6	57.6	58.04	56.6	3.95M
March 21, 2025	56.74	55.87	55.87	57.36	55.26	9.12M
March 20, 2025	56.09	57.42	57.42	58.68	55.82	4.67M
March 19, 2025	53.77	56.2	56.2	56.44	53.77	3.45M
March 18, 2025	56.15	55	55	56.54	54.73	5.13M
March 17, 2025	55.31	56.41	56.41	57.11	54.72	3.13M
March 14, 2025	55.6	55.31	55.31	55.9	54.64	3.02M
March 13, 2025	55.86	54.94	54.94	56.41	54.56	5.88M
March 12, 2025	56.68	56.15	56.15	56.91	55.67	3.32M
March 11, 2025	55.44	55.92	55.92	56.98	55.06	4.47M
March 10, 2025	56.55	55.33	55.33	57.12	54.6	5.6M
March 07, 2025	58.38	57.17	57.17	58.5	55.27	4.4M
March 06, 2025	61.35	58.63	58.63	62.02	58.61	4.65M
March 05, 2025	62.05	62.19	62.04	62.73	61.2	2.91M
March 04, 2025	61.61	61.79	61.79	62.89	59.81	3.4M
March 03, 2025	63.86	62.51	62.51	64.17	62.02	3.3M
February 28, 2025	63.39	63.88	63.88	64.32	62.23	2.66M
February 27, 2025	64.59	62.94	62.94	65.38	62.88	2.15M
February 26, 2025	65.33	64.57	64.57	66	64.48	2.94M
February 25, 2025	64.17	65.13	65.13	65.64	63.87	3.14M
February 24, 2025	63.35	63.88	63.88	64.98	63.35	3.62M
February 21, 2025	63.88	63.3	63.3	66.09	62.85	2.98M
February 20, 2025	65.48	65.23	65.23	68.98	64.88	2.94M
February 19, 2025	68.98	66.8	66.8	68.98	66.29	4.39M
February 18, 2025	68	69.15	69.15	69.87	67.38	1.58M
February 14, 2025	68.96	68.78	68.78	69.55	68.3	2.99M
February 13, 2025	66.59	68.44	68.44	68.48	66.29	2.77M
February 12, 2025	65.04	66.5	66.5	66.55	64.71	2.39M
February 11, 2025	65.93	66.58	66.58	66.77	65.39	4.07M
February 10, 2025	64.44	64.75	64.75	64.93	64.09	2.21M
February 07, 2025	65.26	64.44	64.44	65.6	64.21	2.28M
February 06, 2025	66.56	65.26	65.26	66.88	65	3.09M
February 05, 2025	65.46	66.51	66.51	66.69	63.85	4.49M
February 04, 2025	66.5	64.79	64.79	67.46	64.43	5.93M
February 03, 2025	65.63	66.92	66.92	68.53	65.15	8.49M
January 31, 2025	64.02	63.14	63.14	64.49	62.98	2.07M
January 30, 2025	62.43	64.37	64.37	64.65	62.43	2.94M
January 29, 2025	61.88	62.03	62.03	62.87	60.58	2.92M
January 28, 2025	59.5	60.62	60.62	61.14	59.28	3.7M
January 27, 2025	59.27	59.66	59.66	60.68	59.27	1.79M
January 24, 2025	60.24	60.07	60.07	60.25	59.3	1.95M
January 23, 2025	60.41	60.26	60.26	60.41	59.36	1.33M
January 22, 2025	61.46	60.65	60.65	61.6	60.39	1.24M
January 21, 2025	59.88	61.11	61.11	61.28	59.67	1.54M
January 17, 2025	59.94	59.6	59.6	60.16	59.45	1.18M
January 16, 2025	57.9	59.54	59.54	59.6	57.67	1.8M
January 15, 2025	57.8	57.64	57.64	58.23	57.35	1.17M
January 14, 2025	56.07	56.7	56.7	57.02	56.05	1.18M
January 13, 2025	54.82	56.07	56.07	56.07	54.65	1.14M
January 10, 2025	54.51	55.14	55.14	55.77	54.51	1.02M
January 08, 2025	54.34	55.12	55.12	55.27	53.54	762,300
January 07, 2025	55.64	54.98	54.98	55.87	54.42	1.07M
January 06, 2025	56.05	55.5	55.5	56.78	55.36	1.11M
January 03, 2025	56.09	55.74	55.74	56.33	55.36	1.06M
January 02, 2025	57.13	55.82	55.82	57.19	55.77	1.45M
December 31, 2024	57.15	56.69	56.69	57.55	56.64	1.37M
December 30, 2024	54.61	56.98	56.98	57.26	54.23	2.27M
December 27, 2024	55.42	55.03	55.03	55.87	54.63	669,809
December 26, 2024	55.71	55.83	55.83	56.05	55.17	765,200
December 24, 2024	55.83	56.01	56.01	56.08	55.31	254,300

Tempur Sealy International, Inc. (TPX) NYSE