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, 2019 90.05 90.90 88.51 89.31 2,678,603 -0.67(-0.74%)
Jan 30, 2019 86.54 90.47 84.96 89.98 3,804,155 +3.29(+3.79%)
Jan 29, 2019 88.10 88.26 86.45 86.69 1,957,549 -0.85(-0.97%)
Jan 28, 2019 87.25 87.89 86.80 87.53 1,524,639 -0.48(-0.54%)
Jan 25, 2019 88.16 88.42 87.45 88.01 1,560,859 +0.56(+0.64%)
Jan 24, 2019 87.75 87.83 86.98 87.45 1,124,039 +0.34(+0.39%)
Jan 23, 2019 87.15 87.23 85.14 87.12 1,346,667 +0.48(+0.55%)
Jan 22, 2019 87.13 87.23 85.82 86.64 1,899,189 -1.01(-1.15%)
Jan 18, 2019 86.61 87.73 85.56 87.64 1,404,833 +1.72(+2.01%)
Jan 17, 2019 85.91 86.61 85.66 85.92 1,261,940 -0.19(-0.22%)
Jan 16, 2019 85.92 87.27 85.75 86.11 2,204,151 +1.72(+2.04%)
Jan 15, 2019 83.92 84.63 83.33 84.38 778,193 +0.51(+0.61%)
Jan 14, 2019 82.57 84.13 82.26 83.88 1,412,586 +0.67(+0.80%)
Jan 11, 2019 84.08 84.13 82.64 83.21 1,358,377 -1.29(-1.52%)
Jan 10, 2019 83.18 84.54 82.81 84.49 869,518 +0.58(+0.69%)
Jan 09, 2019 82.64 84.04 82.25 83.92 1,679,673 +1.83(+2.23%)
Jan 08, 2019 81.58 82.23 80.80 82.08 1,203,770 +1.06(+1.30%)
Jan 07, 2019 80.61 81.85 80.43 81.03 2,648,392 +0.31(+0.38%)
Jan 04, 2019 78.76 81.27 78.63 80.72 1,588,552 +3.13(+4.03%)
Jan 03, 2019 79.44 80.21 77.40 77.59 1,702,497 -2.92(-3.63%)
Jan 02, 2019 79.43 81.12 79.43 80.51 1,193,479 -0.51(-0.63%)
Dec 31, 2018 80.44 81.36 79.78 81.02 992,343 +0.93(+1.16%)
Dec 28, 2018 80.93 81.16 79.16 80.09 825,782 -0.25(-0.31%)
Dec 27, 2018 77.66 80.36 77.20 80.34 1,234,179 +1.26(+1.59%)
Dec 26, 2018 75.95 79.08 75.33 79.08 1,211,992 +3.63(+4.81%)
Dec 24, 2018 76.21 77.23 75.40 75.45 648,384 -1.53(-1.99%)
Dec 21, 2018 78.71 79.78 76.76 76.99 2,122,953 -1.84(-2.34%)
Dec 20, 2018 80.37 81.21 77.90 78.83 1,193,018 -2.13(-2.63%)
Dec 19, 2018 80.92 83.40 80.03 80.97 1,962,309 +0.15(+0.18%)
Dec 18, 2018 82.20 82.80 80.02 80.82 2,082,159 -0.88(-1.07%)
Dec 17, 2018 83.70 83.79 81.47 81.69 2,083,804 -2.52(-2.99%)
Dec 14, 2018 84.45 85.20 83.90 84.22 1,275,852 -1.26(-1.48%)
Dec 13, 2018 85.63 85.98 84.63 85.48 943,625 +0.15(+0.17%)
Dec 12, 2018 85.37 87.14 85.14 85.33 2,377,581 +1.06(+1.26%)
Dec 11, 2018 85.94 86.47 83.75 84.27 989,596 -0.70(-0.82%)
Dec 10, 2018 84.05 85.36 83.42 84.96 1,033,926 +0.49(+0.58%)
Dec 07, 2018 85.82 86.73 83.75 84.47 1,447,694 -1.54(-1.79%)
Dec 06, 2018 83.86 86.18 83.74 86.02 1,411,430 +0.55(+0.64%)
Dec 04, 2018 88.63 88.87 85.36 85.47 1,611,899 -3.55(-3.99%)
Dec 03, 2018 88.41 90.31 88.04 89.02 1,255,786 +2.08(+2.39%)
Nov 30, 2018 86.59 87.42 86.26 86.94 1,723,546 +0.17(+0.19%)
Nov 29, 2018 86.82 87.62 86.18 86.77 1,188,295 -0.64(-0.73%)
Nov 28, 2018 84.47 87.59 84.45 87.41 1,355,419 +3.56(+4.25%)
Nov 27, 2018 82.94 84.02 81.95 83.85 1,329,201 +0.34(+0.41%)
Nov 26, 2018 83.19 84.09 82.83 83.51 1,791,272 +1.22(+1.49%)
Nov 23, 2018 83.04 83.45 82.15 82.28 494,121 -1.09(-1.31%)
Nov 21, 2018 83.38 83.38 83.38 0 +0.44(+0.53%)
Nov 20, 2018 82.35 84.09 80.87 82.94 1,492,221 -1.09(-1.30%)
Nov 19, 2018 88.51 88.62 83.73 84.04 1,917,842 -4.48(-5.06%)
Nov 16, 2018 88.29 89.89 88.09 88.51 2,052,256 -0.33(-0.37%)
Nov 15, 2018 87.24 89.30 86.70 88.84 1,235,235 +1.48(+1.70%)
Nov 14, 2018 89.96 90.65 87.22 87.36 1,568,622 -1.96(-2.19%)
Nov 13, 2018 90.42 91.21 89.13 89.32 752,783 -0.84(-0.93%)
Nov 12, 2018 91.24 91.59 89.91 90.16 1,299,888 -1.36(-1.49%)
Nov 09, 2018 91.37 91.78 90.25 91.52 978,495 -0.43(-0.47%)
Nov 08, 2018 92.06 92.75 91.43 91.95 774,091 -0.57(-0.61%)
Nov 07, 2018 90.88 92.70 90.88 92.51 1,392,460 +2.35(+2.60%)
Nov 06, 2018 89.83 91.01 89.55 90.17 802,184 +0.34(+0.38%)
Nov 05, 2018 90.36 90.86 88.52 89.83 903,883 -0.31(-0.34%)
Nov 02, 2018 91.81 92.70 89.41 90.14 1,515,024 -1.23(-1.35%)
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.