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, 2007 27.37 27.61 27.06 27.55 946,408 +0.20(+0.72%)
Jan 30, 2007 26.96 27.35 26.80 27.35 535,341 +0.55(+2.06%)
Jan 29, 2007 26.69 26.89 26.46 26.80 390,878 +0.22(+0.84%)
Jan 26, 2007 26.56 26.66 26.25 26.58 419,030 -0.10(-0.37%)
Jan 25, 2007 26.92 26.92 26.61 26.68 637,294 -0.21(-0.76%)
Jan 24, 2007 26.50 26.92 26.42 26.88 266,941 +0.29(+1.07%)
Jan 23, 2007 26.45 26.61 26.27 26.60 322,460 +0.30(+1.15%)
Jan 22, 2007 26.12 26.54 26.04 26.29 658,493 +0.20(+0.75%)
Jan 19, 2007 26.30 26.30 25.63 26.10 674,307 -0.29(-1.11%)
Jan 18, 2007 26.64 26.68 25.78 26.39 673,858 -0.26(-0.97%)
Jan 17, 2007 26.75 27.42 25.72 26.65 1,843,802 +2.48(+10.25%)
Jan 16, 2007 24.16 24.20 23.90 24.17 483,298 +0.01(+0.04%)
Jan 12, 2007 23.58 24.16 23.58 24.16 334,910 +0.49(+2.07%)
Jan 11, 2007 23.47 23.71 23.34 23.67 183,269 +0.09(+0.38%)
Jan 10, 2007 23.23 23.67 23.15 23.58 248,322 +0.25(+1.07%)
Jan 09, 2007 23.25 23.53 23.23 23.33 261,445 -0.03(-0.11%)
Jan 08, 2007 23.08 23.36 22.72 23.36 248,771 +0.21(+0.92%)
Jan 05, 2007 23.40 23.43 22.91 23.15 188,204 -0.38(-1.63%)
Jan 04, 2007 23.07 23.56 22.89 23.53 214,450 +0.36(+1.54%)
Jan 03, 2007 23.22 23.48 22.90 23.17 243,275 -0.36(-1.52%)
Dec 29, 2006 23.66 23.66 23.45 23.53 84,120 -0.13(-0.57%)
Dec 28, 2006 23.63 23.73 23.42 23.66 127,414 +0.12(+0.49%)
Dec 27, 2006 23.48 23.64 23.47 23.55 103,411 +0.19(+0.80%)
Dec 26, 2006 23.37 23.39 23.10 23.36 122,479 +0.12(+0.50%)
Dec 22, 2006 23.31 23.41 23.01 23.24 178,671 -0.06(-0.27%)
Dec 21, 2006 23.27 23.49 23.12 23.31 215,011 -0.08(-0.34%)
Dec 20, 2006 23.32 23.52 23.32 23.39 127,189 -0.01(-0.04%)
Dec 19, 2006 23.31 23.48 23.31 23.40 136,386 +0.00(+0.00%)
Dec 18, 2006 23.26 23.59 23.25 23.40 179,905 +0.15(+0.65%)
Dec 15, 2006 23.29 23.40 23.24 23.24 115,637 -0.04(-0.19%)
Dec 14, 2006 23.35 23.41 23.27 23.29 75,596 -0.01(-0.04%)
Dec 13, 2006 23.16 23.30 23.12 23.30 45,873 +0.18(+0.77%)
Dec 12, 2006 23.02 23.25 23.00 23.12 80,643 -0.01(-0.04%)
Dec 11, 2006 23.07 23.23 23.04 23.13 90,289 -0.01(-0.04%)
Dec 08, 2006 23.07 23.19 23.07 23.14 89,503 -0.04(-0.19%)
Dec 07, 2006 23.27 23.36 23.14 23.18 125,283 -0.18(-0.76%)
Dec 06, 2006 23.46 23.49 23.30 23.36 101,729 -0.12(-0.53%)
Dec 05, 2006 23.24 23.49 23.14 23.48 94,214 +0.23(+1.00%)
Dec 04, 2006 22.92 23.40 22.88 23.25 123,712 +0.18(+0.77%)
Dec 01, 2006 23.27 23.28 22.74 23.07 175,643 -0.08(-0.35%)
Nov 30, 2006 23.06 23.17 22.94 23.15 155,229 +0.19(+0.82%)
Nov 29, 2006 22.74 23.03 22.69 22.97 132,573 +0.10(+0.43%)
Nov 28, 2006 22.50 22.87 22.50 22.87 291,504 +0.41(+1.83%)
Nov 27, 2006 22.56 22.63 22.38 22.46 159,267 -0.20(-0.87%)
Nov 24, 2006 22.27 22.76 22.27 22.66 43,181 -0.07(-0.31%)
Nov 22, 2006 22.29 22.82 22.29 22.73 232,171 -0.44(-1.89%)
Nov 21, 2006 22.08 23.19 20.95 23.16 224,432 +0.20(+0.85%)
Nov 20, 2006 22.82 23.31 22.59 22.97 216,693 +0.02(+0.08%)
Nov 17, 2006 22.94 22.96 22.56 22.95 139,415 +0.03(+0.12%)
Nov 16, 2006 22.61 22.92 22.45 22.92 172,951 +0.46(+2.06%)
Nov 15, 2006 22.37 22.74 22.29 22.46 91,410 -0.05(-0.24%)
Nov 14, 2006 22.29 22.54 22.15 22.51 127,077 +0.23(+1.04%)
Nov 13, 2006 22.08 22.29 21.99 22.28 117,992 +0.09(+0.40%)
Nov 10, 2006 21.92 22.19 21.82 22.19 62,024 +0.20(+0.89%)
Nov 09, 2006 22.16 22.17 21.83 22.00 64,380 -0.18(-0.80%)
Nov 08, 2006 21.80 22.19 21.67 22.17 167,006 +0.37(+1.72%)
Nov 07, 2006 21.88 22.07 21.75 21.80 94,102 -0.12(-0.53%)
Nov 06, 2006 22.02 22.07 21.76 21.92 118,553 +0.37(+1.74%)
Nov 03, 2006 21.68 21.75 21.47 21.54 94,551 -0.12(-0.54%)
Nov 02, 2006 21.80 21.80 21.52 21.66 181,026 +0.21(+1.00%)
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.