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 29, 2013 29.54 29.79 29.53 29.55 385,286 +0.02(+0.06%)
Nov 27, 2013 29.66 29.76 29.45 29.53 666,769 -0.07(-0.23%)
Nov 26, 2013 29.89 29.94 29.55 29.59 3,030,900 -0.26(-0.86%)
Nov 25, 2013 29.87 29.99 29.83 29.85 732,298 +0.07(+0.22%)
Nov 22, 2013 29.67 29.82 29.59 29.78 629,900 +0.15(+0.51%)
Nov 21, 2013 29.11 29.68 29.00 29.63 1,032,729 +0.57(+1.96%)
Nov 20, 2013 29.32 29.50 28.95 29.06 1,325,241 -0.26(-0.88%)
Nov 19, 2013 29.24 29.46 29.18 29.32 969,036 +0.01(+0.03%)
Nov 18, 2013 29.47 29.57 29.19 29.31 1,033,366 -0.14(-0.48%)
Nov 15, 2013 29.53 29.53 29.18 29.45 945,062 -0.08(-0.26%)
Nov 14, 2013 29.25 29.55 29.22 29.53 606,629 +0.28(+0.94%)
Nov 13, 2013 28.98 29.25 28.83 29.25 544,492 +0.18(+0.62%)
Nov 12, 2013 28.79 29.07 28.72 29.07 838,178 +0.28(+0.96%)
Nov 11, 2013 28.64 28.95 28.63 28.79 701,705 +0.08(+0.27%)
Nov 08, 2013 28.31 28.75 28.27 28.72 1,079,048 +0.39(+1.38%)
Nov 07, 2013 28.51 28.68 28.28 28.33 1,247,899 -0.14(-0.50%)
Nov 06, 2013 28.32 28.52 28.32 28.47 718,314 +0.25(+0.88%)
Nov 05, 2013 28.20 28.30 28.01 28.22 875,205 -0.09(-0.30%)
Nov 04, 2013 28.39 28.43 28.23 28.31 671,358 +0.02(+0.07%)
Nov 01, 2013 28.39 28.50 28.17 28.29 1,108,956 -0.10(-0.34%)
Oct 31, 2013 28.71 28.73 28.39 28.39 1,717,301 -0.34(-1.19%)
Oct 30, 2013 28.62 28.86 28.57 28.73 1,967,202 +0.10(+0.37%)
Oct 29, 2013 28.70 28.86 28.38 28.62 1,040,393 +0.06(+0.20%)
Oct 28, 2013 28.63 28.73 28.51 28.57 1,221,192 -0.02(-0.07%)
Oct 25, 2013 28.72 28.73 28.55 28.59 1,276,719 -0.20(-0.69%)
Oct 24, 2013 28.61 28.81 28.59 28.79 901,012 +0.23(+0.80%)
Oct 23, 2013 28.84 28.84 28.21 28.56 3,024,805 -0.61(-2.09%)
Oct 22, 2013 29.05 29.30 28.98 29.17 1,637,244 +0.15(+0.52%)
Oct 21, 2013 28.88 29.01 28.73 29.01 1,325,303 +0.16(+0.56%)
Oct 18, 2013 28.71 28.85 28.65 28.85 834,836 +0.22(+0.76%)
Oct 17, 2013 28.59 28.74 28.43 28.63 1,305,356 -0.06(-0.20%)
Oct 16, 2013 28.57 28.70 28.42 28.69 1,382,834 +0.38(+1.34%)
Oct 15, 2013 28.65 28.68 28.17 28.31 1,141,982 -0.38(-1.33%)
Oct 14, 2013 28.27 28.74 28.21 28.69 1,425,322 +0.53(+1.89%)
Oct 11, 2013 27.67 28.20 27.62 28.16 927,426 +0.39(+1.40%)
Oct 10, 2013 27.43 27.77 27.38 27.77 919,867 +0.65(+2.39%)
Oct 09, 2013 27.21 27.23 26.93 27.12 1,326,550 +0.01(+0.04%)
Oct 08, 2013 27.52 27.73 27.10 27.11 1,236,521 -0.43(-1.55%)
Oct 07, 2013 27.75 27.89 27.51 27.54 1,255,645 -0.44(-1.56%)
Oct 04, 2013 27.70 28.00 27.57 27.98 1,240,902 +0.29(+1.03%)
Oct 03, 2013 28.14 28.16 27.59 27.69 1,070,067 -0.56(-1.99%)
Oct 02, 2013 27.97 28.25 27.97 28.25 1,150,903 +0.19(+0.68%)
Oct 01, 2013 27.99 28.09 27.83 28.06 1,237,367 +0.07(+0.24%)
Sep 30, 2013 27.69 28.01 27.59 28.00 1,190,650 +0.10(+0.38%)
Sep 27, 2013 27.80 27.96 27.73 27.89 710,708 -0.13(-0.48%)
Sep 26, 2013 27.78 28.09 27.78 28.02 948,717 +0.29(+1.03%)
Sep 25, 2013 27.81 27.88 27.73 27.74 970,862 -0.03(-0.10%)
Sep 24, 2013 27.96 27.96 27.72 27.77 1,033,466 -0.14(-0.51%)
Sep 23, 2013 28.04 28.18 27.90 27.91 756,861 -0.17(-0.61%)
Sep 20, 2013 28.49 28.52 28.08 28.08 1,975,964 -0.33(-1.17%)
Sep 19, 2013 28.45 28.49 28.37 28.41 1,472,060 -0.07(-0.23%)
Sep 18, 2013 28.17 28.55 28.13 28.48 1,714,586 +0.50(+1.80%)
Sep 17, 2013 27.77 28.01 27.75 27.98 835,070 +0.24(+0.86%)
Sep 16, 2013 27.91 27.93 27.65 27.74 743,721 +0.13(+0.48%)
Sep 13, 2013 27.66 27.74 27.43 27.61 951,745 +0.00(+0.00%)
Sep 12, 2013 27.61 27.73 27.55 27.61 1,352,763 +0.01(+0.03%)
Sep 11, 2013 27.33 27.64 27.33 27.60 1,299,312 +0.23(+0.83%)
Sep 10, 2013 27.14 27.37 27.11 27.37 983,622 +0.36(+1.33%)
Sep 09, 2013 26.87 27.06 26.83 27.01 814,917 +0.27(+0.99%)
Sep 06, 2013 26.87 26.91 26.49 26.74 857,381 -0.06(-0.21%)
Sep 05, 2013 26.49 26.81 26.43 26.80 1,362,534 +0.29(+1.11%)
Sep 04, 2013 26.37 26.62 26.16 26.51 1,696,011 +0.22(+0.83%)
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.