-
5 DAY PERFORMANCE
+14.05% -
1 MONTH PERFORMANCE
+4.42% -
3 MONTH PERFORMANCE
+14.12% -
6 MONTH PERFORMANCE
+4.76% -
YEAR-TO-DATE PERFORMANCE
+7.02% -
1 YEAR PERFORMANCE
+43.74%
Tempur Sealy International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $53.44 | $54.58 (2.13%) | $56.36 | $52.91 | 2.20 M | |
| 11/06/2024 | $51.50 | $49.87 (-3.17%) | $51.80 | $49.23 | 2.65 M | $8.66 B |
| 11/05/2024 | $48.13 | $49.55 (2.95%) | $49.57 | $48.13 | 1.31 M | $8.61 B |
| 11/04/2024 | $47.77 | $48.37 (1.26%) | $48.49 | $47.50 | 1.53 M | $8.40 B |
| 11/01/2024 | $48.12 | $47.83 (-0.6%) | $48.67 | $47.48 | 1.60 M | $8.31 B |
| 10/31/2024 | $48.50 | $47.91 (-1.22%) | $48.79 | $47.90 | 1.63 M | $8.32 B |
| 10/30/2024 | $49.31 | $48.85 (-0.93%) | $49.80 | $48.82 | 1.10 M | $8.49 B |
| 10/29/2024 | $48.22 | $49.37 (2.38%) | $49.68 | $48.14 | 1.69 M | $8.58 B |
| 10/28/2024 | $47.96 | $49.43 (3.07%) | $49.54 | $47.96 | 2.57 M | $8.59 B |
| 10/25/2024 | $48.04 | $47.66 (-0.79%) | $48.52 | $47.46 | 910,100 | $8.28 B |
| 10/24/2024 | $48.38 | $48.06 (-0.66%) | $48.38 | $47.70 | 852,444 | $8.35 B |
| 10/23/2024 | $48.75 | $48.14 (-1.25%) | $48.96 | $47.84 | 1.07 M | $8.36 B |
| 10/22/2024 | $49.38 | $48.89 (-0.99%) | $49.38 | $48.45 | 1.54 M | $8.49 B |
| 10/21/2024 | $50.47 | $49.82 (-1.29%) | $50.62 | $49.44 | 1.39 M | $8.65 B |
| 10/18/2024 | $50.59 | $50.62 (0.06%) | $50.79 | $50.32 | 949,100 | $8.79 B |
| 10/17/2024 | $50.89 | $50.42 (-0.92%) | $51.12 | $50.12 | 968,523 | $8.76 B |
| 10/16/2024 | $50.76 | $50.68 (-0.16%) | $51.21 | $50.55 | 895,100 | $8.80 B |
| 10/15/2024 | $50.51 | $50.47 (-0.08%) | $51.35 | $50.44 | 990,944 | $8.77 B |
| 10/14/2024 | $50.68 | $50.61 (-0.14%) | $50.80 | $50.00 | 1.16 M | $8.79 B |
| 10/11/2024 | $51.13 | $50.64 (-0.96%) | $51.51 | $50.42 | 1.89 M | $8.80 B |
| 10/10/2024 | $51.02 | $51.20 (0.35%) | $51.22 | $50.43 | 1.17 M | $8.89 B |
| 10/09/2024 | $52.17 | $51.56 (-1.17%) | $52.35 | $51.34 | 787,806 | $8.96 B |
| 10/08/2024 | $51.72 | $52.01 (0.56%) | $52.36 | $51.67 | 992,900 | $9.03 B |
| 10/07/2024 | $52.50 | $52.24 (-0.5%) | $52.50 | $51.61 | 732,400 | $9.07 B |
| 10/04/2024 | $54.11 | $53.02 (-2.01%) | $54.22 | $52.68 | 1.61 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 |