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 (%)
Nov 30, 2007 25.37 25.37 24.74 25.00 661,072 +0.21(+0.86%)
Nov 29, 2007 24.96 24.99 24.55 24.79 207,160 -0.11(-0.43%)
Nov 28, 2007 24.85 25.03 24.52 24.89 380,338 +0.45(+1.86%)
Nov 27, 2007 24.29 24.71 24.19 24.44 342,425 +0.15(+0.62%)
Nov 26, 2007 25.80 25.80 24.29 24.29 712,442 -1.23(-4.82%)
Nov 23, 2007 24.50 25.86 24.50 25.52 493,953 +1.07(+4.38%)
Nov 21, 2007 24.24 24.91 24.24 24.45 315,732 -0.23(-0.94%)
Nov 20, 2007 24.86 24.95 24.48 24.68 351,398 +0.03(+0.11%)
Nov 19, 2007 25.05 25.37 24.53 24.65 391,663 -0.54(-2.12%)
Nov 16, 2007 25.51 25.51 24.77 25.19 543,416 -0.25(-0.98%)
Nov 15, 2007 26.13 26.17 25.14 25.44 714,797 -0.65(-2.50%)
Nov 14, 2007 26.11 26.93 25.91 26.09 662,581 +0.09(+0.34%)
Nov 13, 2007 25.58 26.03 25.41 26.00 637,443 +0.31(+1.21%)
Nov 12, 2007 25.70 26.47 25.45 25.69 739,136 -0.30(-1.17%)
Nov 09, 2007 26.06 26.12 25.51 25.99 546,557 -0.24(-0.92%)
Nov 08, 2007 25.43 26.39 25.43 26.23 890,312 +0.66(+2.58%)
Nov 07, 2007 25.86 26.29 25.41 25.57 912,567 -0.54(-2.08%)
Nov 06, 2007 26.03 26.50 25.70 26.11 416,114 +0.11(+0.41%)
Nov 05, 2007 26.38 26.52 25.56 26.01 845,912 -0.65(-2.44%)
Nov 02, 2007 26.55 27.19 26.12 26.66 1,456,849 +0.31(+1.18%)
Nov 01, 2007 26.31 26.60 25.80 26.35 532,312 -0.37(-1.37%)
Oct 31, 2007 26.19 26.79 26.13 26.71 944,950 +0.67(+2.57%)
Oct 30, 2007 27.18 27.33 25.31 26.04 2,045,467 -1.13(-4.17%)
Oct 29, 2007 26.41 27.63 26.41 27.18 1,023,574 +1.10(+4.20%)
Oct 26, 2007 26.21 26.37 24.88 26.08 1,288,721 -0.13(-0.51%)
Oct 25, 2007 26.63 26.69 26.11 26.21 541,173 -0.51(-1.90%)
Oct 24, 2007 25.81 26.77 25.78 26.72 874,513 +0.64(+2.46%)
Oct 23, 2007 25.85 26.62 25.70 26.08 691,243 +1.11(+4.46%)
Oct 22, 2007 24.53 25.09 24.38 24.96 428,227 +0.21(+0.83%)
Oct 19, 2007 24.97 25.32 24.63 24.76 614,974 -0.51(-2.01%)
Oct 18, 2007 25.17 25.33 24.89 25.27 248,435 +0.14(+0.57%)
Oct 17, 2007 25.19 25.45 24.62 25.12 313,600 +0.01(+0.04%)
Oct 16, 2007 25.27 25.34 24.79 25.12 210,524 -0.16(-0.63%)
Oct 15, 2007 25.51 25.67 25.12 25.28 193,476 -0.29(-1.12%)
Oct 12, 2007 25.64 25.97 25.37 25.56 168,016 -0.19(-0.73%)
Oct 11, 2007 25.91 26.04 25.68 25.75 259,426 -0.17(-0.65%)
Oct 10, 2007 26.02 26.02 25.78 25.92 208,954 -0.10(-0.38%)
Oct 09, 2007 25.86 26.04 25.83 26.02 232,283 +0.23(+0.90%)
Oct 08, 2007 25.49 25.86 25.44 25.78 167,903 +0.33(+1.30%)
Oct 05, 2007 25.05 25.47 25.00 25.45 202,449 +0.49(+1.96%)
Oct 04, 2007 25.08 25.25 24.88 24.96 223,423 -0.20(-0.78%)
Oct 03, 2007 24.95 25.20 24.84 25.16 190,784 +0.07(+0.28%)
Oct 02, 2007 24.96 25.14 24.75 25.09 159,155 +0.25(+1.00%)
Oct 01, 2007 24.66 25.12 24.62 24.84 427,330 +0.07(+0.29%)
Sep 28, 2007 25.20 25.22 24.71 24.77 336,032 -0.57(-2.25%)
Sep 27, 2007 25.22 25.34 25.00 25.34 234,190 +0.34(+1.36%)
Sep 26, 2007 24.54 25.05 24.52 25.00 391,663 +0.46(+1.89%)
Sep 25, 2007 24.74 24.78 24.43 24.54 539,042 -0.24(-0.97%)
Sep 24, 2007 24.96 24.98 24.75 24.78 222,750 -0.21(-0.86%)
Sep 21, 2007 24.79 25.08 24.79 24.99 250,117 +0.24(+0.97%)
Sep 20, 2007 25.19 25.20 24.75 24.75 265,146 -0.59(-2.32%)
Sep 19, 2007 25.12 25.41 25.02 25.34 398,729 +0.21(+0.85%)
Sep 18, 2007 24.78 25.18 24.70 25.12 361,716 +0.28(+1.11%)
Sep 17, 2007 24.91 25.13 24.67 24.85 424,526 -0.19(-0.75%)
Sep 14, 2007 24.55 25.04 24.50 25.04 154,332 +0.29(+1.15%)
Sep 13, 2007 25.04 25.05 24.61 24.75 212,543 -0.20(-0.79%)
Sep 12, 2007 25.01 25.07 24.70 24.95 228,694 -0.03(-0.11%)
Sep 11, 2007 24.06 24.97 24.06 24.97 356,781 +0.93(+3.86%)
Sep 10, 2007 24.01 24.23 23.93 24.05 506,403 +0.03(+0.11%)
Sep 07, 2007 24.07 24.14 23.79 24.02 299,580 -0.37(-1.54%)
Sep 06, 2007 24.52 24.52 24.01 24.39 376,073 -0.24(-0.98%)
Sep 05, 2007 24.80 24.90 24.44 24.63 357,791 -0.35(-1.39%)
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.