Tempur Sealy International Inc. Common Stockのデータ

Tempur Sealy International Inc. Common Stockの基本情報

名前 Tempur Sealy International Inc. Common Stock
ティッカー TPX
国 United States
上場年 2003.0
セクター Consumer Durables

Tempur Sealy International Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.62 31.02 32.5 31.62 3185100.0 31.62
2021-02-12 33.0 31.49 32.33 32.51 2103100.0 32.51
2021-02-11 34.1 31.4 33.9 32.18 6682200.0 32.18
2021-02-10 29.88 29.03 29.33 29.38 2451300.0 29.38
2021-02-09 29.64 29.0 29.5 29.36 1481400.0 29.36
2021-02-08 29.42 28.53 28.65 29.39 2787900.0 29.39
2021-02-05 28.97 28.28 28.84 28.42 1088300.0 28.42
2021-02-04 28.78 28.04 28.05 28.63 1239700.0 28.63
2021-02-03 28.62 27.29 28.53 28.03 1729700.0 28.03
2021-02-02 28.43 27.3 27.74 28.35 1682800.0 28.35
2021-02-01 27.43 26.53 26.64 27.35 2296600.0 27.35
2021-01-29 27.12 26.14 27.08 26.4 2220900.0 26.4
2021-01-28 27.44 26.54 26.75 27.17 2956600.0 27.17
2021-01-27 27.65 25.88 27.0 26.86 3029100.0 26.86
2021-01-26 28.68 27.73 28.57 27.86 1901300.0 27.86
2021-01-25 29.84 28.2 29.0 28.42 2658100.0 28.42
2021-01-22 28.89 28.24 28.5 28.84 1074000.0 28.84
2021-01-21 29.44 28.61 29.08 28.63 1212500.0 28.63
2021-01-20 29.17 28.4 28.53 28.75 1385600.0 28.75
2021-01-19 29.18 28.01 28.95 28.39 1397900.0 28.39
2021-01-15 28.96 27.93 28.41 28.71 806100.0 28.71
2021-01-14 28.96 28.47 28.65 28.6 1238500.0 28.6
2021-01-13 29.23 28.42 29.11 28.45 1819300.0 28.45
2021-01-12 29.26 28.38 28.43 29.12 1019600.0 29.12
2021-01-11 28.82 27.19 27.28 28.35 1477000.0 28.35
2021-01-08 28.29 27.43 28.2 27.8 1127800.0 27.8
2021-01-07 28.32 27.59 28.0 27.95 995900.0 27.95
2021-01-06 27.93 26.61 26.68 27.82 1738100.0 27.82
2021-01-05 26.89 26.21 26.27 26.7 1533700.0 26.7
2021-01-04 27.13 25.91 27.07 26.46 2451400.0 26.46
2020-12-31 27.6 26.98 27.54 27.0 1527100.0 27.0
2020-12-30 27.78 27.22 27.41 27.47 839700.0 27.47
2020-12-29 27.67 26.81 27.52 27.26 1567900.0 27.26
2020-12-28 28.65 27.4 28.55 27.52 2109700.0 27.52
2020-12-24 28.12 27.23 27.42 28.06 1106200.0 28.06
2020-12-23 28.19 27.42 28.0 27.51 1440000.0 27.51
2020-12-22 27.98 27.39 27.78 27.78 1477000.0 27.78
2020-12-21 27.93 26.69 26.84 27.7 2577500.0 27.7
2020-12-18 28.06 27.24 27.91 27.45 3471000.0 27.45
2020-12-17 27.42 26.95 27.24 27.35 1522900.0 27.35
2020-12-16 27.94 26.89 27.6 27.09 1632400.0 27.09
2020-12-15 27.42 26.18 26.47 27.33 2267900.0 27.33
2020-12-14 27.18 26.03 26.65 26.32 2069400.0 26.32
2020-12-11 26.55 25.4 25.47 26.35 2589400.0 26.35
2020-12-10 25.68 24.29 24.69 25.59 2516700.0 25.59
2020-12-09 25.5 24.48 25.11 24.7 3011500.0 24.7
2020-12-08 25.14 24.31 24.94 24.59 1780400.0 24.59
2020-12-07 25.34 24.72 25.15 25.3 1909800.0 25.3
2020-12-04 25.64 25.14 25.47 25.19 1244800.0 25.19
2020-12-03 25.58 24.45 24.45 25.29 1515200.0 25.29
2020-12-02 25.17 24.26 25.1 24.42 2581500.0 24.42
2020-12-01 25.74 24.66 25.52 25.11 2059200.0 25.11
2020-11-30 25.95 24.68 25.51 25.19 3619000.0 25.19
2020-11-27 25.7 25.04 25.26 25.56 1707000.0 25.56
2020-11-25 25.7 24.65 25.15 25.5 1365100.0 25.5
2020-11-24 25.72 24.93 25.52 25.12 2568300.0 25.12
2020-11-23 25.85 25.39 25.7 25.65 3336800.0 25.65
2020-11-20 25.67 25.24 25.54 25.63 2328400.0 25.63
2020-11-19 25.57 24.9 25.14 25.56 2130800.0 25.56
2020-11-18 25.76 25.26 25.36 25.31 2925200.0 25.31
2020-11-17 25.46 24.05 24.18 25.33 2417600.0 25.33
2020-11-16 24.44 23.5 23.99 24.42 3350000.0 24.42
2020-11-13 23.67 22.71 22.75 23.49 2968400.0 23.49
2020-11-12 23.08 22.33 22.77 22.62 2614400.0 22.62
2020-11-11 22.93 22.05 22.23 22.66 2907200.0 22.66
2020-11-10 22.6 21.5 21.86 22.25 2790800.0 22.25
2020-11-09 25.41 21.8 24.74 21.85 4937600.0 21.85
2020-11-06 24.77 24.25 24.45 24.34 3338400.0 24.34
2020-11-05 24.55 22.9 23.08 24.41 6224000.0 24.41
2020-11-04 22.89 21.93 22.07 22.79 4444800.0 22.79
2020-11-03 22.75 22.11 22.61 22.32 4138000.0 22.32
2020-11-02 22.68 21.78 22.43 22.25 5056000.0 22.25
2020-10-30 22.27 21.33 21.62 22.25 4976400.0 22.25
2020-10-29 23.0 21.33 22.67 21.53 5983600.0 21.53
2020-10-28 21.93 21.19 21.45 21.73 4415200.0 21.73
2020-10-27 22.2 21.74 21.82 21.95 2520800.0 21.95
2020-10-26 22.08 21.29 22.0 21.66 4145200.0 21.66
2020-10-23 22.43 21.49 22.42 22.16 2340400.0 22.16
2020-10-22 22.51 21.91 22.28 22.2 1804400.0 22.2
2020-10-21 23.01 22.05 22.97 22.15 2414800.0 22.15
2020-10-20 23.43 22.88 23.31 22.93 1217600.0 22.93
2020-10-19 23.87 23.0 23.63 23.03 2135600.0 23.03
2020-10-16 24.08 23.58 23.93 23.58 1483200.0 23.58
2020-10-15 23.93 23.0 23.29 23.81 1374400.0 23.81
2020-10-14 23.83 23.23 23.44 23.58 2089200.0 23.58
2020-10-13 23.38 22.76 22.99 23.26 1794800.0 23.26
2020-10-12 23.19 22.63 22.72 23.02 2312800.0 23.02
2020-10-09 22.92 22.35 22.57 22.53 1331600.0 22.53
2020-10-08 22.65 21.9 22.25 22.27 2547200.0 22.27
2020-10-07 23.03 21.73 22.68 22.02 3051600.0 22.02
2020-10-06 23.19 22.12 23.12 22.21 2546000.0 22.21
2020-10-05 23.36 22.64 23.07 22.94 2059600.0 22.94
2020-10-02 23.2 21.59 21.89 22.89 2586000.0 22.89
2020-10-01 23.0 22.27 22.68 22.43 1932800.0 22.43
2020-09-30 22.59 22.11 22.11 22.3 1322400.0 22.3
2020-09-29 22.59 21.96 22.51 22.06 1634000.0 22.06
2020-09-28 22.69 22.2 22.55 22.58 1744800.0 22.58
2020-09-25 22.19 21.32 21.47 21.9 2069200.0 21.9
2020-09-24 21.81 20.68 21.25 21.44 2398800.0 21.44
2020-09-23 22.1 21.32 21.8 21.39 1722800.0 21.39
2020-09-22 22.12 21.31 21.93 21.74 1465200.0 21.74
2020-09-21 21.78 21.06 21.26 21.69 1865200.0 21.69
2020-09-18 22.93 21.7 22.88 21.93 5575600.0 21.93
2020-09-17 22.93 22.14 22.36 22.74 3000000.0 22.74
2020-09-16 23.9 22.2 23.75 22.67 4997600.0 22.67
2020-09-15 24.11 23.38 23.65 23.52 2772400.0 23.52
2020-09-14 23.41 22.11 22.13 23.23 6116800.0 23.23
2020-09-11 21.84 21.03 21.46 21.43 1785200.0 21.43
2020-09-10 21.75 21.16 21.32 21.28 1767200.0 21.28
2020-09-09 21.28 20.84 21.02 21.17 1598400.0 21.17
2020-09-08 21.17 20.2 20.2 20.71 1632400.0 20.71
2020-09-04 21.12 19.88 20.88 20.67 2315200.0 20.67
2020-09-03 22.24 20.5 22.17 20.68 1946400.0 20.68
2020-09-02 22.31 21.58 22.02 22.18 2122000.0 22.18
2020-09-01 22.16 21.18 21.38 21.85 2508000.0 21.85
2020-08-31 21.56 21.18 21.55 21.39 1917200.0 21.39
2020-08-28 21.99 21.47 21.78 21.55 1401200.0 21.55
2020-08-27 22.17 21.52 21.93 21.62 1749200.0 21.62
2020-08-26 21.94 21.51 21.69 21.88 1172000.0 21.88
2020-08-25 21.89 21.34 21.89 21.61 1050000.0 21.61
2020-08-24 21.95 21.49 21.69 21.85 1516000.0 21.85
2020-08-21 21.91 21.37 21.6 21.48 1858000.0 21.48
2020-08-20 22.04 21.36 21.36 21.75 1727600.0 21.75
2020-08-19 21.98 21.53 21.75 21.56 1619600.0 21.56
2020-08-18 22.11 21.61 21.96 21.69 1517200.0 21.69
2020-08-17 22.24 21.59 21.67 21.98 478600.0 21.98
2020-08-14 21.9 21.44 21.71 21.58 286600.0 21.58
2020-08-13 21.97 21.52 21.68 21.83 301700.0 21.83
2020-08-12 21.86 21.56 21.68 21.81 293900.0 21.81
2020-08-11 22.2 21.39 22.06 21.46 548000.0 21.46
2020-08-10 22.31 21.68 21.8 21.8 681700.0 21.8
2020-08-07 21.78 21.38 21.46 21.75 486200.0 21.75
2020-08-06 21.83 21.21 21.34 21.57 551600.0 21.57
2020-08-05 21.48 20.73 20.73 21.45 652800.0 21.45
2020-08-04 21.1 20.42 20.73 20.71 513100.0 20.71
2020-08-03 21.08 20.24 20.27 20.74 788800.0 20.74
2020-07-31 21.15 19.96 20.61 20.24 884600.0 20.24
2020-07-30 21.14 19.02 20.94 20.25 1962600.0 20.25
2020-07-29 19.57 18.8 19.0 19.56 862500.0 19.56
2020-07-28 19.16 18.66 18.94 18.71 433300.0 18.71
2020-07-27 19.0 18.38 18.41 18.97 497500.0 18.97
2020-07-24 18.71 18.06 18.65 18.37 825500.0 18.37
2020-07-23 18.93 18.2 18.74 18.69 674600.0 18.69
2020-07-22 18.84 18.32 18.32 18.78 494900.0 18.78
2020-07-21 18.97 18.35 18.53 18.45 470500.0 18.45
2020-07-20 18.9 18.17 18.8 18.42 591200.0 18.42
2020-07-17 19.2 18.74 19.0 18.95 510200.0 18.95
2020-07-16 19.3 18.84 19.3 18.95 577600.0 18.95
2020-07-15 19.55 18.89 19.12 19.41 494500.0 19.41
2020-07-14 18.6 17.51 18.03 18.57 588600.0 18.57
2020-07-13 18.69 17.95 18.59 18.01 566200.0 18.01
2020-07-10 18.42 17.6 17.77 18.32 568400.0 18.32
2020-07-09 18.18 17.21 18.13 17.74 606500.0 17.74
2020-07-08 18.29 17.71 17.94 18.2 539700.0 18.2
2020-07-07 18.18 17.74 18.04 17.85 528200.0 17.85
2020-07-06 18.56 17.77 18.37 18.36 749000.0 18.36
2020-07-02 18.66 17.71 18.5 17.76 506600.0 17.76
2020-07-01 18.27 17.78 18.02 18.08 517800.0 18.08
2020-06-30 18.3 17.85 18.03 17.99 585500.0 17.99
2020-06-29 18.03 16.84 17.27 18.02 642300.0 18.02
2020-06-26 17.62 16.92 17.48 17.06 784100.0 17.06
2020-06-25 18.11 17.22 17.68 17.56 637100.0 17.56
2020-06-24 18.25 17.15 18.09 17.85 576800.0 17.85
2020-06-23 18.52 17.83 18.17 18.25 417600.0 18.25
2020-06-22 18.36 17.47 17.98 17.86 1455200.0 17.86
2020-06-19 18.83 17.82 18.54 18.1 1124500.0 18.1
2020-06-18 18.9 18.02 18.73 18.33 954800.0 18.33
2020-06-17 19.24 18.31 18.75 18.78 1408300.0 18.78
2020-06-16 18.06 17.24 17.7 17.87 667500.0 17.87
2020-06-15 16.83 15.3 15.47 16.71 773400.0 16.71
2020-06-12 17.31 15.54 17.12 16.33 1570700.0 16.33
2020-06-11 16.86 15.6 16.04 16.23 1231800.0 16.23
2020-06-10 18.67 17.67 18.67 17.71 813700.0 17.71
2020-06-09 19.03 17.96 18.25 18.74 888300.0 18.74
2020-06-08 18.95 18.23 18.5 18.62 943500.0 18.62
2020-06-05 19.22 17.77 18.26 17.9 1414100.0 17.9
2020-06-04 17.56 16.97 17.28 17.27 638200.0 17.27
2020-06-03 17.47 17.03 17.03 17.25 792500.0 17.25
2020-06-02 17.0 16.57 16.62 16.71 613700.0 16.71
2020-06-01 16.81 16.19 16.42 16.48 655400.0 16.48
2020-05-29 16.9 16.05 16.4 16.31 954900.0 16.31
2020-05-28 17.46 16.5 17.42 16.6 1458300.0 16.6
2020-05-27 16.77 15.82 16.3 16.73 1041000.0 16.73
2020-05-26 15.97 15.4 15.86 15.83 658700.0 15.83
2020-05-22 15.12 14.45 14.88 15.07 2360400.0 15.07
2020-05-21 14.9 14.09 14.09 14.76 3006000.0 14.76
2020-05-20 14.39 13.76 14.02 14.09 1836000.0 14.09
2020-05-19 14.27 13.66 14.16 13.67 2678400.0 13.67
2020-05-18 14.78 14.19 14.23 14.27 2922000.0 14.27
2020-05-15 13.55 12.74 12.88 13.41 2392400.0 13.41
2020-05-14 13.15 11.66 12.0 13.1 4064000.0 13.1
2020-05-13 13.19 12.22 13.16 12.3 4012400.0 12.3
2020-05-12 13.94 13.11 13.94 13.35 5267200.0 13.35
2020-05-11 14.02 13.58 14.02 13.6 4148400.0 13.6
2020-05-08 14.31 13.73 13.85 14.24 3626000.0 14.24
2020-05-07 13.76 13.06 13.26 13.46 4079600.0 13.46
2020-05-06 13.6 13.02 13.43 13.07 2495200.0 13.07
2020-05-05 14.25 13.3 13.54 13.3 3178000.0 13.3
2020-05-04 13.56 12.42 12.73 13.32 4336400.0 13.32
2020-05-01 13.2 12.52 12.99 13.17 4342400.0 13.17
2020-04-30 14.5 12.74 13.19 13.44 9382800.0 13.44
2020-04-29 14.4 13.48 13.69 14.14 4581600.0 14.14
2020-04-28 13.54 12.63 13.19 13.08 5331600.0 13.08
2020-04-27 12.85 11.63 11.63 12.66 8477200.0 12.66
2020-04-24 11.53 10.75 10.88 11.45 5146400.0 11.45
2020-04-23 11.32 10.68 11.03 10.84 4818800.0 10.84
2020-04-22 10.64 10.15 10.64 10.4 4396400.0 10.4
2020-04-21 10.49 9.97 10.32 10.28 3984000.0 10.28
2020-04-20 11.01 10.47 10.59 10.65 3181600.0 10.65
2020-04-17 11.4 10.56 10.76 10.99 5367200.0 10.99
2020-04-16 10.41 9.97 10.38 10.2 4471600.0 10.2
2020-04-15 10.93 10.33 10.72 10.41 4499200.0 10.41
2020-04-14 12.03 11.31 11.44 11.35 4731600.0 11.35
2020-04-13 11.88 11.01 11.78 11.34 2957200.0 11.34
2020-04-09 13.2 11.47 12.25 11.83 5384800.0 11.83
2020-04-08 11.85 10.76 10.76 11.73 3230400.0 11.73
2020-04-07 11.37 10.38 11.11 10.5 5718400.0 10.5
2020-04-06 10.15 9.0 9.23 10.1 9261600.0 10.1
2020-04-03 9.35 7.88 9.27 8.53 11231200.0 8.53
2020-04-02 9.58 8.91 9.03 9.2 4511200.0 9.2
2020-04-01 10.27 9.1 10.21 9.36 5760000.0 9.36
2020-03-31 11.44 10.61 11.02 10.93 3805200.0 10.93
2020-03-30 11.65 10.85 11.65 11.21 4339600.0 11.21
2020-03-27 11.98 10.69 11.4 11.55 7131600.0 11.55
2020-03-26 13.32 11.2 12.34 12.02 9797200.0 12.02
2020-03-25 12.46 10.06 10.97 12.24 6874000.0 12.24
2020-03-24 11.12 9.82 9.93 10.81 14658000.0 10.81
2020-03-23 9.17 7.6 8.2 9.05 7821600.0 9.05
2020-03-20 9.02 7.88 8.49 8.27 16594000.0 8.27
2020-03-19 8.52 5.5 5.99 8.35 13589600.0 8.35
2020-03-18 7.47 5.55 7.43 6.01 16308800.0 6.01
2020-03-17 10.06 8.11 10.0 8.36 12730400.0 8.36
2020-03-16 11.87 9.31 11.87 9.84 10493200.0 9.84
2020-03-13 14.12 12.43 13.88 13.78 4533600.0 13.78
2020-03-12 14.31 12.9 13.45 13.27 6715600.0 13.27
2020-03-11 16.37 14.69 16.31 14.77 6896400.0 14.77
2020-03-10 17.03 16.0 16.46 16.89 6355200.0 16.89
2020-03-09 17.47 15.82 17.01 15.86 6408800.0 15.86
2020-03-06 18.6 17.5 17.56 18.5 6156400.0 18.5
2020-03-05 19.99 18.24 19.92 18.43 4833600.0 18.43
2020-03-04 20.56 19.71 20.01 20.48 5784000.0 20.48
2020-03-03 20.27 19.24 19.97 19.5 8373200.0 19.5
2020-03-02 19.48 18.37 18.82 19.38 6878800.0 19.38
2020-02-28 19.14 18.27 18.64 18.69 8760400.0 18.69
2020-02-27 20.13 18.72 19.44 19.37 6792000.0 19.37
2020-02-26 20.75 19.83 20.5 20.0 4956400.0 20.0
2020-02-25 21.8 20.42 21.8 20.48 5143200.0 20.48
2020-02-24 22.06 21.34 21.83 21.61 5697200.0 21.61
2020-02-21 23.47 22.67 23.46 22.74 5409600.0 22.74
2020-02-20 23.82 23.01 23.56 23.53 6111200.0 23.53
2020-02-19 23.89 23.54 23.76 23.59 4756800.0 23.59
2020-02-18 24.07 23.63 23.92 23.65 4235600.0 23.65