-
5 DAY PERFORMANCE
-2.65% -
1 MONTH PERFORMANCE
-2.13% -
3 MONTH PERFORMANCE
-0.08% -
6 MONTH PERFORMANCE
-10.95% -
YEAR-TO-DATE PERFORMANCE
-4.24% -
1 YEAR PERFORMANCE
+9.71%
Tempur Sealy International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/03/2024 | $48.20 | $46.77 (-2.97%) | $48.27 | $46.70 | 1.35 M | $8.12 B |
| 07/02/2024 | $46.82 | $48.32 (3.2%) | $48.55 | $46.56 | 2.70 M | $8.39 B |
| 07/01/2024 | $47.17 | $47.21 (0.08%) | $47.78 | $46.56 | 1.80 M | $8.20 B |
| 06/28/2024 | $46.25 | $47.34 (2.36%) | $47.61 | $46.25 | 6.29 M | $8.22 B |
| 06/27/2024 | $46.23 | $45.98 (-0.54%) | $46.57 | $45.74 | 2.08 M | $7.98 B |
| 06/26/2024 | $46.83 | $46.20 (-1.35%) | $47.56 | $46.15 | 1.67 M | $8.02 B |
| 06/25/2024 | $48.71 | $46.99 (-3.53%) | $48.89 | $46.94 | 1.51 M | $8.16 B |
| 06/24/2024 | $48.57 | $48.85 (0.58%) | $49.35 | $48.22 | 1.12 M | $8.48 B |
| 06/21/2024 | $48.47 | $48.59 (0.25%) | $48.62 | $47.44 | 3.22 M | $8.44 B |
| 06/20/2024 | $47.59 | $48.27 (1.43%) | $48.67 | $47.41 | 1.35 M | $8.38 B |
| 06/18/2024 | $48.27 | $47.67 (-1.24%) | $48.72 | $47.50 | 1.21 M | $8.28 B |
| 06/17/2024 | $47.75 | $48.21 (0.96%) | $48.43 | $47.75 | 2.34 M | $8.37 B |
| 06/14/2024 | $48.91 | $48.33 (-1.19%) | $48.96 | $47.80 | 1.53 M | $8.39 B |
| 06/13/2024 | $49.88 | $49.72 (-0.32%) | $50.15 | $49.50 | 1.18 M | $8.63 B |
| 06/12/2024 | $50.24 | $50.07 (-0.34%) | $51.16 | $49.99 | 1.68 M | $8.69 B |
| 06/11/2024 | $48.45 | $48.42 (-0.06%) | $49.00 | $47.74 | 1.35 M | $8.41 B |
| 06/10/2024 | $48.79 | $48.85 (0.12%) | $49.15 | $48.50 | 1.19 M | $8.48 B |