-
5 DAY PERFORMANCE
-2.93% -
1 MONTH PERFORMANCE
+5.70% -
3 MONTH PERFORMANCE
+17.20% -
6 MONTH PERFORMANCE
-1.30% -
YEAR-TO-DATE PERFORMANCE
+3.98% -
1 YEAR PERFORMANCE
+29.52%
Tempur Sealy International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $54.11 | $53.02 (-2.01%) | $54.22 | $52.68 | 1.34 M | $9.21 B |
| 10/03/2024 | $53.61 | $53.30 (-0.58%) | $53.88 | $53.06 | 1.08 M | $9.26 B |
| 10/02/2024 | $54.06 | $54.06 (0%) | $54.78 | $53.67 | 911,213 | $9.39 B |
| 10/01/2024 | $54.42 | $54.61 (0.35%) | $54.93 | $53.74 | 1.04 M | $9.49 B |
| 09/30/2024 | $54.65 | $54.60 (-0.09%) | $54.79 | $54.09 | 1.41 M | $9.48 B |
| 09/27/2024 | $54.58 | $54.78 (0.37%) | $55.36 | $54.11 | 1.24 M | $9.52 B |
| 09/26/2024 | $54.36 | $54.05 (-0.57%) | $54.48 | $53.81 | 1.69 M | $9.39 B |
| 09/25/2024 | $54.00 | $53.69 (-0.57%) | $54.00 | $53.38 | 681,400 | $9.33 B |
| 09/24/2024 | $54.39 | $54.00 (-0.72%) | $54.66 | $53.43 | 1.16 M | $9.38 B |
| 09/23/2024 | $54.21 | $54.15 (-0.11%) | $54.26 | $53.50 | 1.21 M | $9.41 B |
| 09/20/2024 | $54.45 | $53.77 (-1.25%) | $54.45 | $53.61 | 1.93 M | $9.34 B |
| 09/19/2024 | $54.39 | $54.69 (0.55%) | $54.91 | $53.53 | 1.24 M | $9.50 B |
| 09/18/2024 | $52.91 | $52.97 (0.11%) | $54.50 | $52.32 | 865,938 | $9.20 B |
| 09/17/2024 | $51.80 | $52.87 (2.07%) | $53.09 | $51.64 | 1.58 M | $9.18 B |
| 09/16/2024 | $51.58 | $51.57 (-0.02%) | $52.05 | $50.85 | 1.31 M | $8.96 B |
| 09/13/2024 | $49.51 | $51.43 (3.88%) | $51.91 | $49.51 | 1.83 M | $8.93 B |
| 09/12/2024 | $48.61 | $49.17 (1.15%) | $49.58 | $48.23 | 779,614 | $8.54 B |
| 09/11/2024 | $48.05 | $48.63 (1.21%) | $48.78 | $47.25 | 1.13 M | $8.45 B |
| 09/10/2024 | $48.54 | $48.38 (-0.33%) | $48.89 | $47.74 | 1.28 M | $8.40 B |
| 09/09/2024 | $49.56 | $48.80 (-1.53%) | $49.68 | $48.75 | 1.07 M | $8.48 B |
| 09/06/2024 | $50.15 | $49.52 (-1.26%) | $50.31 | $49.37 | 826,448 | $8.60 B |
| 09/05/2024 | $50.53 | $50.14 (-0.77%) | $50.83 | $49.82 | 890,842 | $8.71 B |
| 09/04/2024 | $50.40 | $50.54 (0.28%) | $50.90 | $49.77 | 1.14 M | $8.78 B |
| 09/03/2024 | $52.02 | $51.40 (-1.19%) | $52.45 | $51.07 | 1.10 M | $8.93 B |
| 08/30/2024 | $52.26 | $52.43 (0.33%) | $52.63 | $51.41 | 861,505 | $9.11 B |
| 08/29/2024 | $51.65 | $51.77 (0.23%) | $52.70 | $51.19 | 565,730 | $8.99 B |
| 08/28/2024 | $51.59 | $51.39 (-0.39%) | $52.08 | $51.31 | 466,113 | $8.93 B |
| 08/27/2024 | $52.17 | $52.00 (-0.33%) | $52.22 | $51.67 | 500,829 | $9.03 B |
| 08/26/2024 | $53.04 | $52.49 (-1.04%) | $53.39 | $52.39 | 751,540 | $9.12 B |
| 08/23/2024 | $51.43 | $52.69 (2.45%) | $53.08 | $50.93 | 1.21 M | $9.15 B |
| 08/22/2024 | $51.87 | $51.10 (-1.48%) | $51.95 | $50.89 | 728,938 | $8.88 B |
| 08/21/2024 | $51.03 | $51.79 (1.49%) | $51.86 | $50.89 | 695,400 | $9.00 B |
| 08/20/2024 | $50.58 | $50.41 (-0.34%) | $51.05 | $50.10 | 740,934 | $8.76 B |
| 08/19/2024 | $51.00 | $50.74 (-0.51%) | $51.83 | $50.41 | 1.12 M | $8.81 B |
| 08/16/2024 | $51.63 | $50.90 (-1.41%) | $52.02 | $50.69 | 1.10 M | $8.84 B |
| 08/15/2024 | $51.32 | $51.60 (0.55%) | $52.14 | $50.85 | 1.46 M | $8.96 B |
| 08/14/2024 | $50.75 | $50.24 (-1%) | $50.93 | $50.14 | 817,430 | $8.73 B |
| 08/13/2024 | $49.66 | $50.61 (1.91%) | $50.97 | $49.40 | 2.05 M | $8.79 B |
| 08/12/2024 | $50.18 | $49.40 (-1.55%) | $50.18 | $49.26 | 1.17 M | $8.58 B |
| 08/09/2024 | $49.77 | $49.87 (0.2%) | $50.10 | $49.34 | 1.07 M | $8.66 B |
| 08/08/2024 | $48.52 | $49.60 (2.23%) | $50.17 | $48.23 | 2.07 M | $8.62 B |
| 08/07/2024 | $48.50 | $47.80 (-1.44%) | $49.44 | $47.75 | 2.12 M | $8.30 B |
| 08/06/2024 | $45.79 | $48.23 (5.33%) | $49.53 | $45.58 | 3.53 M | $8.38 B |
| 08/05/2024 | $47.00 | $48.60 (3.4%) | $49.12 | $46.50 | 2.97 M | $8.44 B |
| 08/02/2024 | $49.60 | $49.01 (-1.19%) | $49.91 | $48.38 | 2.02 M | $8.51 B |
| 08/01/2024 | $52.49 | $51.01 (-2.82%) | $52.97 | $50.32 | 1.66 M | $8.86 B |
| 07/31/2024 | $52.25 | $52.35 (0.19%) | $53.54 | $51.32 | 1.42 M | $9.09 B |
| 07/30/2024 | $52.26 | $51.99 (-0.52%) | $52.70 | $51.61 | 1.00 M | $9.03 B |
| 07/29/2024 | $52.46 | $52.10 (-0.69%) | $52.59 | $51.71 | 1.34 M | $9.04 B |
| 07/26/2024 | $52.00 | $52.31 (0.6%) | $52.55 | $51.67 | 1.22 M | $9.08 B |
| 07/25/2024 | $50.20 | $50.99 (1.57%) | $51.85 | $49.71 | 1.43 M | $8.85 B |
| 07/24/2024 | $51.38 | $50.20 (-2.3%) | $51.67 | $50.15 | 838,529 | $8.71 B |
| 07/23/2024 | $51.11 | $51.67 (1.1%) | $52.35 | $50.83 | 1.18 M | $8.97 B |
| 07/22/2024 | $51.75 | $51.30 (-0.87%) | $51.77 | $50.62 | 1.41 M | $8.91 B |
| 07/19/2024 | $51.98 | $51.58 (-0.77%) | $52.26 | $51.19 | 1.41 M | $8.95 B |
| 07/18/2024 | $53.55 | $51.98 (-2.93%) | $54.35 | $51.63 | 2.67 M | $9.02 B |
| 07/17/2024 | $52.99 | $53.55 (1.06%) | $54.23 | $52.83 | 2.58 M | $9.30 B |
| 07/16/2024 | $50.12 | $53.49 (6.72%) | $53.51 | $50.01 | 1.97 M | $9.29 B |
| 07/15/2024 | $49.96 | $49.70 (-0.52%) | $50.24 | $49.26 | 1.54 M | $8.63 B |
| 07/12/2024 | $49.24 | $49.81 (1.16%) | $50.68 | $49.00 | 2.07 M | $8.65 B |
| 07/11/2024 | $47.89 | $48.84 (1.98%) | $48.85 | $47.89 | 4.84 M | $8.48 B |
| 07/10/2024 | $46.17 | $46.67 (1.08%) | $46.77 | $45.91 | 1.41 M | $8.10 B |
| 07/09/2024 | $47.03 | $45.89 (-2.42%) | $47.41 | $45.80 | 1.93 M | $7.97 B |
| 07/08/2024 | $45.61 | $47.45 (4.03%) | $47.65 | $45.61 | 2.82 M | $8.24 B |
| 07/05/2024 | $46.69 | $45.22 (-3.15%) | $47.09 | $45.04 | 2.76 M | $7.85 B |