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, 2013 21.63 21.93 21.61 21.86 1,740,772 +0.25(+1.17%)
Jan 30, 2013 21.71 21.90 21.56 21.61 1,640,502 -0.08(-0.39%)
Jan 29, 2013 21.81 21.83 21.62 21.69 2,097,793 -0.19(-0.86%)
Jan 28, 2013 22.32 22.32 21.88 21.88 1,458,574 -0.45(-2.02%)
Jan 25, 2013 22.27 22.39 22.20 22.33 1,281,640 +0.09(+0.42%)
Jan 24, 2013 21.87 22.32 21.87 22.24 1,434,204 +0.30(+1.37%)
Jan 23, 2013 22.28 22.35 21.90 21.94 4,083,384 -0.22(-0.98%)
Jan 22, 2013 22.22 22.31 22.10 22.15 3,020,946 -0.06(-0.25%)
Jan 18, 2013 22.42 22.48 22.09 22.21 2,667,732 -0.24(-1.05%)
Jan 17, 2013 22.42 22.56 22.38 22.45 1,570,575 +0.13(+0.59%)
Jan 16, 2013 22.29 22.36 22.26 22.31 1,444,901 -0.03(-0.13%)
Jan 15, 2013 22.23 22.36 22.18 22.34 1,689,801 +0.01(+0.04%)
Jan 14, 2013 22.18 22.33 22.12 22.33 1,817,943 +0.08(+0.38%)
Jan 11, 2013 21.95 22.28 21.92 22.25 1,768,377 +0.31(+1.41%)
Jan 10, 2013 22.19 22.25 21.82 21.94 2,529,498 -0.21(-0.93%)
Jan 09, 2013 21.65 22.17 21.65 22.14 2,883,789 +0.80(+3.74%)
Jan 08, 2013 20.96 21.43 20.92 21.35 2,072,452 +0.39(+1.84%)
Jan 07, 2013 20.86 21.05 20.83 20.96 1,397,528 +0.02(+0.09%)
Jan 04, 2013 21.04 21.10 20.86 20.94 1,989,780 -0.10(-0.49%)
Jan 03, 2013 21.05 21.83 21.00 21.04 2,342,010 +0.08(+0.36%)
Jan 02, 2013 20.56 20.98 20.14 20.97 1,641,833 +0.83(+4.11%)
Dec 31, 2012 19.91 20.17 19.84 20.14 1,917,285 +0.18(+0.90%)
Dec 28, 2012 20.14 20.23 19.96 19.96 1,347,680 -0.30(-1.48%)
Dec 27, 2012 20.11 20.32 19.96 20.26 1,335,930 +0.12(+0.61%)
Dec 26, 2012 20.36 20.38 20.11 20.14 1,294,682 -0.22(-1.06%)
Dec 24, 2012 20.30 20.38 20.21 20.36 551,785 -0.02(-0.09%)
Dec 21, 2012 20.25 20.54 20.21 20.38 2,539,899 -0.12(-0.60%)
Dec 20, 2012 20.59 20.61 20.35 20.50 3,358,612 -0.12(-0.59%)
Dec 19, 2012 20.88 20.95 20.62 20.62 1,841,671 -0.24(-1.17%)
Dec 18, 2012 20.84 20.95 20.58 20.87 1,283,686 +0.03(+0.14%)
Dec 17, 2012 20.70 20.84 20.56 20.84 936,949 +0.19(+0.91%)
Dec 14, 2012 20.75 20.86 20.64 20.65 947,572 -0.18(-0.86%)
Dec 13, 2012 20.77 20.87 20.60 20.83 1,320,124 +0.05(+0.23%)
Dec 12, 2012 20.91 20.98 20.74 20.78 1,409,233 -0.10(-0.49%)
Dec 11, 2012 20.69 20.97 20.58 20.88 1,090,060 +0.33(+1.59%)
Dec 10, 2012 20.63 20.74 20.54 20.56 1,711,937 -0.21(-0.99%)
Dec 07, 2012 20.82 20.91 20.70 20.76 1,780,136 -0.07(-0.31%)
Dec 06, 2012 20.88 21.05 20.80 20.83 2,040,569 -0.09(-0.45%)
Dec 05, 2012 20.71 21.02 20.67 20.92 1,522,518 +0.26(+1.27%)
Dec 04, 2012 20.51 20.70 20.31 20.66 2,020,994 +0.11(+0.55%)
Nov 30, 2012 20.48 20.59 20.27 20.55 1,608,315 +0.07(+0.37%)
Nov 29, 2012 20.48 20.55 20.37 20.47 870,390 +0.07(+0.32%)
Nov 28, 2012 20.23 20.43 20.23 20.41 1,281,432 +0.07(+0.37%)
Nov 27, 2012 20.33 20.43 20.20 20.33 1,304,741 -0.07(-0.37%)
Nov 26, 2012 20.45 20.52 20.34 20.41 1,114,469 -0.17(-0.82%)
Nov 23, 2012 20.37 20.58 20.34 20.58 323,881 +0.23(+1.15%)
Nov 21, 2012 20.22 20.37 20.19 20.34 1,290,997 +0.10(+0.51%)
Nov 20, 2012 20.27 20.37 20.12 20.24 1,473,695 -0.04(-0.18%)
Nov 19, 2012 20.25 20.42 20.17 20.28 1,855,150 +0.21(+1.03%)
Nov 16, 2012 20.30 20.39 20.02 20.07 4,994,269 -0.16(-0.79%)
Nov 15, 2012 20.23 20.44 20.16 20.23 1,915,024 -0.03(-0.14%)
Nov 14, 2012 20.54 20.57 20.21 20.26 1,212,307 -0.26(-1.28%)
Nov 13, 2012 20.63 20.72 20.49 20.52 1,145,302 -0.10(-0.50%)
Nov 12, 2012 20.65 20.71 20.41 20.62 755,473 +0.01(+0.05%)
Nov 09, 2012 20.55 20.74 20.39 20.61 792,382 +0.03(+0.14%)
Nov 08, 2012 20.84 20.95 20.58 20.58 1,230,814 -0.29(-1.39%)
Nov 07, 2012 20.67 20.96 20.56 20.87 1,359,539 -0.07(-0.31%)
Nov 06, 2012 20.79 21.10 20.71 20.94 1,421,788 +0.23(+1.13%)
Nov 05, 2012 20.83 20.95 20.63 20.71 1,165,211 -0.22(-1.07%)
Nov 02, 2012 21.35 21.35 20.91 20.93 815,237 -0.28(-1.32%)
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.