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 29, 2010 13.17 13.17 12.72 12.76 3,254,037 -0.32(-2.45%)
Jan 28, 2010 13.25 15.83 13.06 13.08 1,999,571 -0.13(-1.01%)
Jan 27, 2010 13.22 13.42 13.06 13.21 2,428,190 -0.10(-0.74%)
Jan 26, 2010 12.99 13.46 12.76 13.31 3,444,832 +0.35(+2.68%)
Jan 25, 2010 12.87 12.98 12.65 12.96 4,192,693 -0.13(-1.02%)
Jan 22, 2010 13.23 13.45 13.08 13.10 3,796,909 -0.26(-1.94%)
Jan 21, 2010 13.28 13.49 12.75 13.36 16,042,464 -1.81(-11.93%)
Jan 20, 2010 15.12 15.32 14.94 15.17 2,749,385 -0.06(-0.41%)
Jan 19, 2010 14.75 15.26 14.72 15.23 2,680,054 +0.51(+3.45%)
Jan 15, 2010 15.01 14.72 14.72 14.72 2,098,967 -0.42(-2.77%)
Jan 14, 2010 15.21 15.30 15.13 15.14 1,033,958 -0.08(-0.53%)
Jan 13, 2010 15.10 15.24 15.08 15.22 1,019,115 +0.12(+0.77%)
Jan 12, 2010 15.05 15.16 15.03 15.10 1,322,237 -0.05(-0.35%)
Jan 11, 2010 15.27 15.37 15.11 15.16 1,547,066 -0.02(-0.12%)
Jan 08, 2010 14.96 15.19 14.82 15.17 1,580,312 +0.21(+1.43%)
Jan 07, 2010 14.95 15.08 14.83 14.96 1,431,167 -0.10(-0.65%)
Jan 06, 2010 15.30 15.37 15.06 15.06 1,332,667 -0.29(-1.86%)
Jan 05, 2010 15.33 15.44 15.24 15.34 1,172,839 +0.00(+0.00%)
Jan 04, 2010 15.44 15.50 14.77 15.34 2,013,496 -0.05(-0.35%)
Dec 31, 2009 15.55 15.40 15.40 15.40 701,786 -0.16(-1.03%)
Dec 30, 2009 15.39 15.56 15.32 15.56 802,770 +0.10(+0.63%)
Dec 29, 2009 15.46 15.51 15.42 15.46 802,469 -0.05(-0.34%)
Dec 28, 2009 15.48 15.58 15.43 15.51 592,066 -0.03(-0.17%)
Dec 24, 2009 15.55 15.58 15.47 15.54 426,277 +0.04(+0.23%)
Dec 23, 2009 15.53 15.60 15.49 15.50 630,007 -0.03(-0.17%)
Dec 22, 2009 15.53 15.60 15.47 15.53 751,102 -0.03(-0.17%)
Dec 21, 2009 15.68 15.75 15.46 15.56 927,696 -0.12(-0.80%)
Dec 18, 2009 15.56 15.68 15.52 15.68 1,884,143 +0.21(+1.38%)
Dec 17, 2009 15.58 15.60 15.43 15.47 998,476 -0.12(-0.80%)
Dec 16, 2009 15.43 15.62 15.37 15.59 991,376 +0.16(+1.04%)
Dec 15, 2009 15.28 15.54 15.28 15.43 738,955 -0.12(-0.75%)
Dec 14, 2009 15.49 15.57 15.48 15.55 628,899 +0.12(+0.81%)
Dec 11, 2009 15.43 15.51 15.36 15.42 569,821 +0.02(+0.12%)
Dec 10, 2009 15.37 15.58 15.26 15.41 1,114,027 +0.05(+0.35%)
Dec 09, 2009 15.54 15.57 15.26 15.35 2,018,689 -0.24(-1.54%)
Dec 08, 2009 15.78 15.78 15.51 15.59 1,385,023 -0.07(-0.46%)
Dec 07, 2009 15.55 15.79 15.55 15.67 773,180 +0.02(+0.11%)
Dec 04, 2009 15.59 15.79 15.44 15.65 928,048 +0.23(+1.50%)
Dec 03, 2009 15.59 15.68 15.41 15.42 677,906 -0.17(-1.09%)
Dec 02, 2009 15.69 15.79 15.50 15.58 1,439,511 -0.06(-0.40%)
Dec 01, 2009 15.42 15.67 15.42 15.65 931,438 +0.24(+1.56%)
Nov 30, 2009 15.32 15.41 15.18 15.41 1,112,388 +0.12(+0.76%)
Nov 27, 2009 15.32 15.45 15.17 15.29 523,040 -0.31(-2.00%)
Nov 25, 2009 15.66 15.73 15.58 15.60 643,826 -0.03(-0.17%)
Nov 24, 2009 15.67 15.68 15.51 15.63 1,603,586 -0.01(-0.06%)
Nov 23, 2009 15.50 15.70 15.44 15.64 1,571,892 +0.32(+2.10%)
Nov 20, 2009 15.36 15.42 15.27 15.32 1,821,380 -0.10(-0.64%)
Nov 19, 2009 15.46 15.49 15.37 15.42 1,958,685 -0.10(-0.63%)
Nov 18, 2009 15.51 15.57 15.46 15.51 693,990 -0.03(-0.17%)
Nov 17, 2009 15.67 15.67 15.52 15.54 1,678,725 -0.05(-0.34%)
Nov 16, 2009 15.38 15.60 15.29 15.59 2,055,809 +0.32(+2.10%)
Nov 13, 2009 15.26 15.34 15.16 15.27 1,923,486 +0.04(+0.29%)
Nov 12, 2009 15.31 15.43 15.21 15.23 1,966,865 -0.07(-0.47%)
Nov 11, 2009 15.20 15.32 15.15 15.30 1,334,744 +0.20(+1.30%)
Nov 10, 2009 15.16 15.26 15.08 15.10 1,816,811 -0.09(-0.59%)
Nov 09, 2009 15.05 15.19 14.92 15.19 1,095,585 +0.26(+1.73%)
Nov 06, 2009 14.77 14.97 14.67 14.93 1,405,990 +0.12(+0.78%)
Nov 05, 2009 14.59 14.82 14.57 14.82 1,665,106 +0.36(+2.47%)
Nov 04, 2009 14.52 14.64 14.43 14.46 1,440,577 +0.00(+0.00%)
Nov 03, 2009 14.43 14.51 14.27 14.46 1,691,780 -0.01(-0.06%)
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.