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, 2010 13.63 13.83 13.63 13.65 877,890 -0.09(-0.66%)
Nov 29, 2010 13.87 13.88 13.56 13.74 1,210,335 -0.22(-1.56%)
Nov 26, 2010 13.87 13.97 13.83 13.96 584,575 -0.01(-0.06%)
Nov 24, 2010 13.78 13.96 13.96 13.96 1,394,679 -0.03(-0.19%)
Nov 23, 2010 14.00 14.08 13.87 13.99 1,219,899 -0.16(-1.15%)
Nov 22, 2010 14.03 14.16 13.96 14.15 702,315 +0.03(+0.19%)
Nov 19, 2010 14.07 14.13 14.01 14.13 743,981 +0.05(+0.39%)
Nov 18, 2010 14.02 14.15 13.96 14.07 809,174 +0.19(+1.37%)
Nov 17, 2010 13.68 13.90 13.56 13.88 1,439,397 +0.23(+1.66%)
Nov 16, 2010 13.82 13.86 13.54 13.66 2,081,306 -0.24(-1.69%)
Nov 15, 2010 14.09 14.17 13.89 13.89 1,231,766 -0.14(-1.03%)
Nov 12, 2010 14.21 14.25 14.03 14.04 836,092 -0.24(-1.71%)
Nov 11, 2010 14.16 14.38 14.13 14.28 889,942 -0.06(-0.44%)
Nov 10, 2010 14.17 14.36 14.17 14.34 813,518 +0.15(+1.08%)
Nov 09, 2010 14.36 14.47 14.16 14.19 1,130,073 -0.10(-0.70%)
Nov 08, 2010 14.33 14.46 14.29 14.29 778,632 -0.11(-0.75%)
Nov 05, 2010 14.29 14.43 14.25 14.40 975,491 +0.11(+0.76%)
Nov 04, 2010 14.32 14.37 14.24 14.29 1,092,631 +0.12(+0.83%)
Nov 03, 2010 14.19 14.21 14.01 14.17 790,576 +0.03(+0.19%)
Nov 02, 2010 14.11 14.20 14.08 14.15 725,313 +0.14(+0.97%)
Nov 01, 2010 14.14 14.25 13.95 14.01 852,402 -0.11(-0.77%)
Oct 29, 2010 13.98 14.20 13.98 14.12 1,217,324 +0.10(+0.71%)
Oct 28, 2010 14.08 14.15 13.92 14.02 928,480 -0.01(-0.06%)
Oct 27, 2010 14.09 14.17 13.88 14.03 1,136,117 -0.27(-1.90%)
Oct 25, 2010 14.52 14.56 14.29 14.30 1,476,501 -0.15(-1.06%)
Oct 22, 2010 14.26 14.45 14.18 14.45 848,258 +0.19(+1.33%)
Oct 21, 2010 14.41 14.47 14.09 14.26 1,595,929 -0.19(-1.31%)
Oct 20, 2010 14.25 14.46 14.25 14.45 1,326,721 +0.25(+1.78%)
Oct 19, 2010 14.27 14.37 14.14 14.20 1,048,912 -0.26(-1.81%)
Oct 18, 2010 14.31 14.46 14.31 14.46 943,481 +0.07(+0.50%)
Oct 15, 2010 14.41 14.44 14.32 14.39 2,045,734 +0.14(+0.95%)
Oct 14, 2010 14.16 14.38 14.06 14.25 2,548,076 +0.11(+0.77%)
Oct 13, 2010 14.06 14.22 14.01 14.15 1,644,269 +0.13(+0.90%)
Oct 12, 2010 13.87 14.05 13.77 14.02 1,492,091 +0.12(+0.85%)
Oct 11, 2010 13.88 13.95 13.83 13.90 407,711 +0.02(+0.13%)
Oct 08, 2010 13.88 13.92 13.75 13.88 711,962 +0.06(+0.46%)
Oct 07, 2010 13.90 13.92 13.72 13.82 938,465 +0.00(+0.00%)
Oct 06, 2010 13.95 14.01 13.73 13.82 874,853 -0.17(-1.23%)
Oct 05, 2010 13.90 14.00 13.75 13.99 1,145,940 +0.22(+1.58%)
Oct 04, 2010 13.80 13.91 13.67 13.77 1,118,005 -0.04(-0.26%)
Oct 01, 2010 13.81 13.97 13.76 13.81 1,346,083 +0.04(+0.26%)
Sep 30, 2010 13.87 14.02 13.71 13.77 1,163,517 +0.01(+0.07%)
Sep 29, 2010 13.80 13.82 13.67 13.77 1,025,312 -0.05(-0.33%)
Sep 28, 2010 13.79 13.87 13.68 13.81 9,933 +0.05(+0.39%)
Sep 27, 2010 13.80 13.86 13.67 13.76 961,300 -0.05(-0.33%)
Sep 24, 2010 13.57 13.80 13.55 13.80 1,359,436 +0.36(+2.69%)
Sep 23, 2010 13.44 13.61 13.39 13.44 337 -0.12(-0.87%)
Sep 22, 2010 13.65 13.75 13.50 13.56 1,169,102 -0.06(-0.46%)
Sep 21, 2010 13.82 13.83 13.52 13.62 1,757,555 -0.19(-1.38%)
Sep 20, 2010 13.56 13.83 13.48 13.81 1,660,318 +0.25(+1.87%)
Sep 17, 2010 13.56 13.57 13.39 13.56 6,346,437 +0.31(+2.32%)
Sep 15, 2010 13.03 13.32 12.98 13.25 1,807,680 +0.18(+1.38%)
Sep 14, 2010 13.07 13.23 13.06 13.07 1,588,684 -0.04(-0.28%)
Sep 13, 2010 12.90 13.14 12.89 13.11 1,707,796 +0.32(+2.46%)
Sep 10, 2010 12.71 12.83 12.58 12.79 1,493,846 +0.12(+0.92%)
Sep 09, 2010 12.99 13.02 12.60 12.67 1,756 -0.16(-1.26%)
Sep 08, 2010 12.96 12.98 12.75 12.84 1,592,182 -0.08(-0.63%)
Sep 07, 2010 13.04 13.10 12.90 12.92 194 -0.17(-1.31%)
Sep 03, 2010 13.01 13.11 12.97 13.09 1,632,385 +0.18(+1.39%)
Sep 02, 2010 13.32 13.36 12.87 12.91 982 -0.44(-3.30%)
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.