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, 2018 87.33 89.10 87.18 88.05 1,464,595 +1.17(+1.35%)
Jan 30, 2018 86.19 87.63 85.33 86.88 1,991,563 +0.25(+0.29%)
Jan 29, 2018 88.06 88.33 86.50 86.63 1,827,304 -1.50(-1.70%)
Jan 26, 2018 87.95 88.44 87.29 88.13 1,303,999 +0.65(+0.75%)
Jan 25, 2018 86.85 88.22 85.66 87.47 1,987,724 +0.99(+1.15%)
Jan 24, 2018 84.60 87.16 84.60 86.48 3,078,510 +3.33(+4.00%)
Jan 23, 2018 82.77 83.18 82.08 83.15 1,414,179 +0.17(+0.20%)
Jan 22, 2018 82.57 83.07 82.34 82.99 1,206,059 +0.50(+0.60%)
Jan 19, 2018 82.14 82.67 82.05 82.49 678,765 +0.52(+0.63%)
Jan 18, 2018 82.33 82.47 81.84 81.97 950,836 -0.21(-0.25%)
Jan 17, 2018 82.05 82.40 81.45 82.18 1,112,085 +0.71(+0.88%)
Jan 16, 2018 81.44 82.15 81.03 81.47 997,005 +0.22(+0.27%)
Jan 12, 2018 81.25 81.25 81.25 0 -0.18(-0.22%)
Jan 11, 2018 80.77 81.42 80.65 81.43 1,030,704 +0.68(+0.85%)
Jan 10, 2018 80.88 81.13 79.66 80.75 1,442,237 +0.79(+0.99%)
Jan 09, 2018 80.36 80.71 79.35 79.95 1,360,719 -0.45(-0.55%)
Jan 08, 2018 78.99 80.50 78.93 80.40 1,351,006 +1.19(+1.50%)
Jan 05, 2018 78.84 79.26 78.60 79.21 1,481,160 +0.52(+0.65%)
Jan 04, 2018 78.53 79.40 78.39 78.69 1,043,078 +0.63(+0.81%)
Jan 03, 2018 78.14 78.35 77.35 78.06 1,757,728 +0.30(+0.38%)
Jan 02, 2018 78.54 78.79 77.40 77.76 1,153,121 -0.60(-0.77%)
Dec 29, 2017 78.37 78.37 78.37 0 -0.60(-0.77%)
Dec 28, 2017 78.96 79.01 78.41 78.97 532,091 +0.40(+0.50%)
Dec 27, 2017 78.23 78.61 77.96 78.58 823,809 +0.19(+0.24%)
Dec 26, 2017 78.09 78.57 77.51 78.39 787,421 +0.31(+0.39%)
Dec 22, 2017 78.23 79.17 77.76 78.08 1,076,166 +0.24(+0.31%)
Dec 21, 2017 79.37 79.56 77.71 77.84 1,110,762 -1.42(-1.79%)
Dec 20, 2017 79.18 79.77 78.77 79.26 1,411,410 +0.45(+0.57%)
Dec 19, 2017 78.34 79.37 78.15 78.81 1,860,223 +0.65(+0.84%)
Dec 18, 2017 77.17 78.62 76.80 78.16 1,472,892 +1.19(+1.54%)
Dec 15, 2017 76.29 77.03 75.83 76.97 2,302,279 +1.17(+1.54%)
Dec 14, 2017 75.68 76.28 75.54 75.81 1,087,238 +0.13(+0.17%)
Dec 13, 2017 76.40 76.71 75.40 75.68 939,780 -0.49(-0.65%)
Dec 12, 2017 76.17 76.37 75.42 76.17 878,143 +0.38(+0.50%)
Dec 11, 2017 74.70 75.85 74.18 75.80 1,092,803 +0.04(+0.05%)
Dec 08, 2017 75.37 76.55 75.17 75.76 1,591,026 +0.64(+0.86%)
Dec 07, 2017 73.98 75.74 73.98 75.11 1,676,363 +1.11(+1.50%)
Dec 06, 2017 73.16 74.39 72.68 74.01 1,493,498 +0.78(+1.07%)
Dec 05, 2017 72.24 74.18 71.87 73.22 1,234,400 +0.91(+1.26%)
Dec 04, 2017 73.22 73.44 71.77 72.31 1,486,110 -0.77(-1.06%)
Dec 01, 2017 73.33 73.66 72.09 73.09 1,230,467 -0.47(-0.65%)
Nov 30, 2017 71.87 73.77 71.56 73.56 2,256,380 +2.01(+2.81%)
Nov 29, 2017 73.50 73.73 70.93 71.55 1,553,585 -1.81(-2.47%)
Nov 28, 2017 73.28 73.73 72.94 73.36 1,364,701 +0.11(+0.15%)
Nov 27, 2017 73.51 73.73 72.95 73.25 936,408 -0.45(-0.62%)
Nov 24, 2017 73.33 73.92 73.33 73.71 267,722 +0.73(+1.00%)
Nov 22, 2017 73.35 73.53 72.80 72.98 861,892 -0.25(-0.34%)
Nov 21, 2017 72.92 73.55 72.88 73.22 849,596 +0.63(+0.87%)
Nov 20, 2017 73.14 73.37 72.52 72.59 738,442 -0.40(-0.54%)
Nov 17, 2017 72.94 73.33 72.65 72.99 1,018,719 -0.24(-0.32%)
Nov 16, 2017 72.36 73.64 72.23 73.22 1,001,864 +0.97(+1.34%)
Nov 15, 2017 72.46 72.82 71.45 72.25 1,214,471 -0.37(-0.50%)
Nov 14, 2017 71.90 72.98 71.47 72.62 1,091,391 +0.63(+0.88%)
Nov 13, 2017 71.34 72.37 71.17 71.99 779,603 +0.44(+0.61%)
Nov 10, 2017 71.16 71.71 70.90 71.55 1,138,759 +0.10(+0.14%)
Nov 09, 2017 70.49 71.55 70.27 71.45 1,265,710 +0.24(+0.33%)
Nov 08, 2017 71.07 71.49 70.17 71.22 1,218,619 -0.01(-0.01%)
Nov 07, 2017 72.69 72.78 71.13 71.23 1,404,582 -1.64(-2.25%)
Nov 06, 2017 71.67 73.05 71.57 72.87 1,713,459 +1.38(+1.94%)
Nov 03, 2017 71.39 71.71 71.28 71.48 2,044,872 +0.09(+0.12%)
Nov 02, 2017 71.41 71.65 71.00 71.39 895,817 +0.03(+0.04%)
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.