Tempur Sealy International, Inc. Common Stock (TPX)
68.78
0.00 (0.00%)
Tempur-Pedic International Inc is a leading manufacturer of premium mattresses and sleep products, renowned for its innovative use of viscoelastic foam technology
The company offers a range of high-quality bedding solutions designed to provide exceptional support and comfort for sleepers. Tempur-Pedic's products are marketed under various brand names, and they emphasize the importance of a good night's sleep for overall health and well-being. The company also invests in research and development to enhance its sleep technologies and improve the customer experience, catering to a diverse audience seeking better rest.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/14/2025 | 68.44 | 0.00 | 68.78 | 68.78 | 0 | 68.78 |
| 2/13/2025 | 66.59 | 68.48 | 66.29 | 68.44 | 2,773,872 | 68.44 |
| 2/12/2025 | 65.04 | 66.55 | 64.71 | 66.50 | 2,391,214 | 66.50 |
| 2/11/2025 | 65.93 | 66.77 | 65.39 | 66.58 | 4,070,319 | 66.58 |
| 2/10/2025 | 64.44 | 64.93 | 64.09 | 64.75 | 2,209,328 | 64.75 |
| 2/07/2025 | 65.26 | 65.60 | 64.21 | 64.44 | 2,275,720 | 64.44 |
| 2/06/2025 | 66.56 | 66.88 | 65.00 | 65.26 | 3,086,706 | 65.26 |
| 2/05/2025 | 65.46 | 66.69 | 63.85 | 66.51 | 4,493,148 | 66.51 |
| 2/04/2025 | 66.50 | 67.45 | 64.43 | 64.79 | 5,932,671 | 64.79 |
| 2/03/2025 | 65.63 | 68.53 | 65.15 | 66.92 | 8,483,022 | 66.92 |
| 1/31/2025 | 64.02 | 64.49 | 62.98 | 63.14 | 2,068,051 | 63.14 |
| 1/30/2025 | 62.43 | 64.65 | 62.43 | 64.37 | 2,937,648 | 64.37 |
| 1/29/2025 | 61.88 | 62.87 | 60.58 | 62.03 | 2,920,566 | 62.03 |
| 1/28/2025 | 59.50 | 61.14 | 59.28 | 60.62 | 3,700,409 | 60.62 |
| 1/27/2025 | 59.27 | 60.68 | 59.27 | 59.66 | 1,787,112 | 59.66 |
| 1/24/2025 | 60.24 | 60.25 | 59.30 | 60.07 | 1,952,834 | 60.07 |
| 1/23/2025 | 60.41 | 60.41 | 59.36 | 60.26 | 1,329,267 | 60.26 |
| 1/22/2025 | 61.46 | 61.60 | 60.39 | 60.65 | 1,237,516 | 60.65 |
| 1/21/2025 | 59.88 | 61.28 | 59.67 | 61.11 | 1,542,982 | 61.11 |
| 1/17/2025 | 59.94 | 60.16 | 59.45 | 59.60 | 1,178,745 | 59.60 |
| 1/16/2025 | 57.90 | 59.60 | 57.66 | 59.54 | 1,796,581 | 59.54 |
| 1/15/2025 | 57.80 | 58.23 | 57.35 | 57.64 | 1,171,923 | 57.64 |
| 1/14/2025 | 56.07 | 57.02 | 56.05 | 56.70 | 1,181,638 | 56.70 |
| 1/13/2025 | 54.82 | 56.07 | 54.65 | 56.07 | 1,138,475 | 56.07 |
| 1/10/2025 | 54.51 | 55.77 | 54.51 | 55.14 | 1,022,400 | 55.14 |
| 1/08/2025 | 54.34 | 55.27 | 53.54 | 55.12 | 762,274 | 55.12 |
| 1/07/2025 | 55.64 | 55.87 | 54.42 | 54.98 | 1,071,029 | 54.98 |
| 1/06/2025 | 56.05 | 56.78 | 55.35 | 55.50 | 1,109,776 | 55.50 |
| 1/03/2025 | 56.09 | 56.33 | 55.36 | 55.74 | 1,060,513 | 55.74 |
| 1/02/2025 | 57.13 | 57.19 | 55.77 | 55.82 | 1,449,046 | 55.82 |
| 12/31/2024 | 56.98 | 0.00 | 56.98 | 56.69 | 0 | 56.69 |
| 12/30/2024 | 54.61 | 57.26 | 54.23 | 56.98 | 2,271,837 | 56.98 |
| 12/27/2024 | 55.42 | 55.87 | 54.63 | 55.03 | 669,809 | 55.03 |
| 12/26/2024 | 55.71 | 56.05 | 55.17 | 55.83 | 765,200 | 55.83 |
| 12/24/2024 | 55.83 | 56.08 | 55.31 | 56.01 | 254,264 | 56.01 |
| 12/23/2024 | 55.30 | 55.70 | 54.90 | 55.53 | 1,038,036 | 55.53 |
| 12/20/2024 | 55.03 | 56.06 | 54.88 | 55.44 | 3,346,300 | 55.44 |
| 12/19/2024 | 55.15 | 55.92 | 54.78 | 55.26 | 1,143,891 | 55.26 |
| 12/18/2024 | 57.00 | 57.67 | 55.07 | 55.07 | 1,804,522 | 55.07 |
| 12/17/2024 | 56.77 | 57.06 | 55.97 | 56.95 | 1,446,884 | 56.95 |
| 12/16/2024 | 57.74 | 58.12 | 57.05 | 57.18 | 1,168,929 | 57.18 |
| 12/13/2024 | 56.75 | 57.99 | 56.69 | 57.86 | 1,703,692 | 57.86 |
| 12/12/2024 | 55.32 | 57.15 | 55.18 | 56.71 | 1,839,879 | 56.71 |
| 12/11/2024 | 55.70 | 55.81 | 55.24 | 55.47 | 1,248,413 | 55.47 |
| 12/10/2024 | 55.40 | 55.74 | 54.21 | 55.28 | 1,681,287 | 55.28 |
| 12/09/2024 | 55.03 | 55.70 | 54.85 | 55.47 | 1,808,509 | 55.47 |
| 12/06/2024 | 55.91 | 55.99 | 54.74 | 55.01 | 1,063,866 | 55.01 |
| 12/05/2024 | 56.10 | 56.10 | 54.94 | 55.23 | 1,207,488 | 55.23 |