Tempur Sealy Internationa... (TPX)
68.78
0.34 (0.50%)
At close: Feb 25, 2025, 10:39 AM
Tempur Sealy International Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2025 | 63.35 | 64.71 | 63.35 | 64.71 | 1.41 | 2.23% | 2,937,751 |
| Feb 21, 2025 | 63.88 | 66.09 | 62.85 | 63.30 | -1.93 | -2.96% | 2,979,439 |
| Feb 20, 2025 | 65.48 | 68.98 | 64.88 | 65.23 | -1.57 | -2.35% | 2,937,751 |
| Feb 19, 2025 | 68.98 | 68.98 | 66.29 | 66.80 | -2.35 | -3.40% | 4,392,226 |
| Feb 18, 2025 | 68.00 | 69.87 | 67.38 | 69.15 | 0.37 | 0.54% | 1,578,562 |
| Feb 14, 2025 | 68.96 | 69.55 | 68.30 | 68.78 | 0.34 | 0.50% | 2,993,276 |
| Feb 13, 2025 | 66.59 | 68.48 | 66.29 | 68.44 | 1.94 | 2.92% | 2,773,900 |
| Feb 12, 2025 | 65.04 | 66.55 | 64.71 | 66.50 | -0.08 | -0.12% | 2,391,214 |
| Feb 11, 2025 | 65.93 | 66.77 | 65.39 | 66.58 | 1.83 | 2.83% | 4,070,319 |
| Feb 10, 2025 | 64.44 | 64.93 | 64.09 | 64.75 | 0.31 | 0.48% | 2,209,331 |
| Feb 7, 2025 | 65.26 | 65.60 | 64.21 | 64.44 | -0.82 | -1.26% | 2,275,720 |
| Feb 6, 2025 | 66.56 | 66.88 | 65.00 | 65.26 | -1.25 | -1.88% | 3,086,718 |
| Feb 5, 2025 | 65.46 | 66.69 | 63.85 | 66.51 | 1.72 | 2.65% | 4,493,600 |
| Feb 4, 2025 | 66.50 | 67.46 | 64.43 | 64.79 | -2.13 | -3.18% | 5,932,700 |
| Feb 3, 2025 | 65.63 | 68.53 | 65.15 | 66.92 | 3.78 | 5.99% | 8,485,222 |
| Jan 31, 2025 | 64.02 | 64.49 | 62.98 | 63.14 | -1.23 | -1.91% | 2,068,100 |
| Jan 30, 2025 | 62.43 | 64.65 | 62.43 | 64.37 | 2.34 | 3.77% | 2,937,648 |
| Jan 29, 2025 | 61.88 | 62.87 | 60.58 | 62.03 | 1.41 | 2.33% | 2,920,600 |
| Jan 28, 2025 | 59.50 | 61.14 | 59.28 | 60.62 | 0.96 | 1.61% | 3,700,413 |
| Jan 27, 2025 | 59.27 | 60.68 | 59.27 | 59.66 | -0.41 | -0.68% | 1,787,182 |
| Jan 24, 2025 | 60.24 | 60.25 | 59.30 | 60.07 | -0.19 | -0.32% | 1,952,834 |
| Jan 23, 2025 | 60.41 | 60.41 | 59.36 | 60.26 | -0.39 | -0.64% | 1,329,300 |
| Jan 22, 2025 | 61.46 | 61.60 | 60.39 | 60.65 | -0.46 | -0.75% | 1,237,781 |
| Jan 21, 2025 | 59.88 | 61.28 | 59.67 | 61.11 | 1.51 | 2.53% | 1,543,000 |
| Jan 17, 2025 | 59.94 | 60.16 | 59.45 | 59.60 | 0.06 | 0.10% | 1,178,745 |
| Jan 16, 2025 | 57.90 | 59.60 | 57.67 | 59.54 | 1.90 | 3.30% | 1,796,882 |
| Jan 15, 2025 | 57.80 | 58.23 | 57.35 | 57.64 | 0.94 | 1.66% | 1,171,923 |
| Jan 14, 2025 | 56.07 | 57.02 | 56.05 | 56.70 | 0.63 | 1.12% | 1,181,638 |
| Jan 13, 2025 | 54.82 | 56.07 | 54.65 | 56.07 | 0.93 | 1.69% | 1,138,500 |
| Jan 10, 2025 | 54.51 | 55.77 | 54.51 | 55.14 | 0.02 | 0.04% | 1,022,400 |
| Jan 8, 2025 | 54.34 | 55.27 | 53.54 | 55.12 | 0.14 | 0.25% | 762,300 |
| Jan 7, 2025 | 55.64 | 55.87 | 54.42 | 54.98 | -0.52 | -0.94% | 1,071,044 |
| Jan 6, 2025 | 56.05 | 56.78 | 55.36 | 55.50 | -0.24 | -0.43% | 1,110,076 |
| Jan 3, 2025 | 56.09 | 56.33 | 55.36 | 55.74 | -0.08 | -0.14% | 1,060,513 |
| Jan 2, 2025 | 57.13 | 57.19 | 55.77 | 55.82 | -0.87 | -1.53% | 1,449,047 |
| Dec 31, 2024 | 57.15 | 57.55 | 56.64 | 56.69 | -0.29 | -0.51% | 1,367,000 |
| Dec 30, 2024 | 54.61 | 57.26 | 54.23 | 56.98 | 1.95 | 3.54% | 2,271,837 |
| Dec 27, 2024 | 55.42 | 55.87 | 54.63 | 55.03 | -0.80 | -1.43% | 669,809 |
| Dec 26, 2024 | 55.71 | 56.05 | 55.17 | 55.83 | -0.18 | -0.32% | 765,200 |
| Dec 24, 2024 | 55.83 | 56.08 | 55.31 | 56.01 | 0.48 | 0.86% | 254,300 |
| Dec 23, 2024 | 55.30 | 55.70 | 54.90 | 55.53 | 0.09 | 0.16% | 1,038,036 |
| Dec 20, 2024 | 55.03 | 56.06 | 54.88 | 55.44 | 0.41 | 0.75% | 3,346,300 |
| Dec 19, 2024 | 55.15 | 55.92 | 54.78 | 55.03 | -0.04 | -0.07% | 1,884,600 |
| Dec 18, 2024 | 57.00 | 57.68 | 55.07 | 55.07 | -1.88 | -3.30% | 1,804,522 |
| Dec 17, 2024 | 56.77 | 57.06 | 55.97 | 56.95 | -0.23 | -0.40% | 1,446,900 |
| Dec 16, 2024 | 57.74 | 58.12 | 57.05 | 57.18 | -0.68 | -1.18% | 1,168,933 |
| Dec 13, 2024 | 56.75 | 57.99 | 56.69 | 57.86 | 1.15 | 2.03% | 1,703,700 |
| Dec 12, 2024 | 55.32 | 57.15 | 55.18 | 56.71 | 1.24 | 2.24% | 1,839,900 |
| Dec 11, 2024 | 55.70 | 55.81 | 55.25 | 55.47 | 0.19 | 0.34% | 1,248,413 |
| Dec 10, 2024 | 55.40 | 55.74 | 54.21 | 55.28 | -0.19 | -0.34% | 1,681,300 |