Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Total System Services (NY: TSS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 12.68 13.15 12.68 13.15 162,295 +0.47(+3.73%)
Jan 30, 2003 12.87 12.98 12.67 12.68 184,167 -0.10(-0.77%)
Jan 29, 2003 12.54 12.78 12.49 12.78 104,869 +0.15(+1.20%)
Jan 28, 2003 12.75 12.75 12.48 12.62 121,918 +0.23(+1.87%)
Jan 27, 2003 12.62 12.64 12.28 12.39 201,327 -0.29(-2.32%)
Jan 24, 2003 12.93 12.93 12.48 12.69 158,370 -0.19(-1.45%)
Jan 23, 2003 12.38 12.94 12.38 12.87 210,524 +0.58(+4.71%)
Jan 22, 2003 12.89 12.89 12.28 12.29 215,235 -0.59(-4.57%)
Jan 21, 2003 12.93 13.03 12.79 12.88 147,827 +0.14(+1.12%)
Jan 17, 2003 13.14 13.14 12.60 12.74 158,594 -0.53(-3.96%)
Jan 16, 2003 13.07 13.35 12.77 13.27 245,182 +0.11(+0.81%)
Jan 15, 2003 13.36 13.36 12.71 13.16 280,512 -0.21(-1.53%)
Jan 14, 2003 13.73 13.91 13.25 13.36 322,348 -0.46(-3.35%)
Jan 13, 2003 14.17 14.27 13.83 13.83 368,895 -0.35(-2.45%)
Jan 10, 2003 13.35 14.26 13.35 14.18 456,716 +0.83(+6.21%)
Jan 09, 2003 13.55 13.55 13.10 13.35 249,444 -0.21(-1.51%)
Jan 08, 2003 13.83 13.85 13.38 13.55 186,746 -0.28(-2.00%)
Jan 07, 2003 13.48 13.89 13.42 13.83 398,729 +0.35(+2.58%)
Jan 06, 2003 12.83 13.53 12.79 13.48 362,053 +0.74(+5.81%)
Jan 03, 2003 12.30 12.75 12.30 12.74 149,061 +0.53(+4.31%)
Jan 02, 2003 12.04 12.29 11.84 12.21 276,811 +0.18(+1.48%)
Dec 31, 2002 12.08 12.31 12.04 12.04 191,457 -0.04(-0.37%)
Dec 30, 2002 12.27 12.30 12.00 12.08 169,586 -0.20(-1.60%)
Dec 27, 2002 12.29 12.39 12.21 12.28 95,897 -0.06(-0.51%)
Dec 26, 2002 12.48 12.57 12.27 12.34 70,324 -0.13(-1.07%)
Dec 24, 2002 12.26 12.47 12.26 12.47 139,415 +0.17(+1.38%)
Dec 23, 2002 12.29 12.30 12.13 12.30 132,349 +0.18(+1.47%)
Dec 20, 2002 11.75 12.18 11.74 12.13 242,939 +0.29(+2.41%)
Dec 19, 2002 11.84 12.10 11.77 11.84 110,477 -0.05(-0.45%)
Dec 18, 2002 11.82 12.16 11.80 11.89 363,062 +0.12(+1.06%)
Dec 17, 2002 11.91 12.06 11.76 11.77 140,985 -0.23(-1.93%)
Dec 16, 2002 11.82 12.01 11.82 12.00 144,911 +0.19(+1.58%)
Dec 13, 2002 11.86 11.94 11.72 11.81 153,323 -0.10(-0.82%)
Dec 12, 2002 11.81 12.08 11.72 11.91 274,904 +0.10(+0.83%)
Dec 11, 2002 11.96 11.96 11.76 11.81 159,267 -0.05(-0.45%)
Dec 10, 2002 11.72 11.89 11.68 11.87 114,179 +0.30(+2.62%)
Dec 09, 2002 11.94 11.95 11.55 11.56 183,942 -0.46(-3.85%)
Dec 06, 2002 11.72 12.03 11.61 12.03 212,319 +0.30(+2.59%)
Dec 05, 2002 11.70 11.86 11.60 11.72 116,646 +0.06(+0.54%)
Dec 04, 2002 11.95 12.26 11.59 11.66 348,706 -0.33(-2.75%)
Dec 03, 2002 12.21 12.21 11.62 11.99 209,739 -0.04(-0.30%)
Dec 02, 2002 12.08 12.44 11.99 12.03 286,793 -0.01(-0.07%)
Nov 29, 2002 12.21 12.21 12.04 12.04 63,819 -0.16(-1.32%)
Nov 27, 2002 11.79 12.32 11.79 12.20 97,242 +0.50(+4.27%)
Nov 26, 2002 12.20 12.20 11.63 11.70 144,125 -0.53(-4.30%)
Nov 25, 2002 12.05 12.34 11.97 12.22 154,669 +0.27(+2.24%)
Nov 22, 2002 11.64 12.13 11.57 11.96 214,786 +0.34(+2.92%)
Nov 21, 2002 11.12 11.86 11.10 11.62 189,326 +0.59(+5.34%)
Nov 20, 2002 11.06 11.08 10.74 11.03 144,350 +0.01(+0.08%)
Nov 19, 2002 11.06 11.34 10.81 11.02 216,020 -0.04(-0.32%)
Nov 18, 2002 11.16 11.24 10.97 11.06 79,297 -0.12(-1.12%)
Nov 15, 2002 11.27 11.27 11.06 11.18 167,118 +0.00(+0.00%)
Nov 14, 2002 10.93 11.31 10.77 11.18 177,213 +0.43(+3.98%)
Nov 13, 2002 10.79 10.83 10.09 10.75 711,656 -0.63(-5.56%)
Nov 12, 2002 11.40 11.40 11.25 11.39 124,497 +0.07(+0.63%)
Nov 11, 2002 11.58 11.58 11.23 11.31 92,756 -0.27(-2.31%)
Nov 08, 2002 11.64 11.70 11.55 11.58 125,170 -0.05(-0.46%)
Nov 07, 2002 12.04 12.04 11.54 11.64 171,044 -0.40(-3.33%)
Nov 06, 2002 12.16 12.24 11.59 12.04 336,593 -0.04(-0.30%)
Nov 05, 2002 12.40 12.43 11.82 12.07 208,393 -0.41(-3.29%)
Nov 04, 2002 12.30 12.74 12.28 12.48 315,506 +0.45(+3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.