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 (%)
Dec 31, 2002 12.08 12.31 12.04 12.04 191,457 -0.04(-0.37%)
Dec 30, 2002 12.27 12.30 12.00 12.08 169,586 -0.20(-1.60%)
Dec 27, 2002 12.29 12.39 12.21 12.28 95,897 -0.06(-0.51%)
Dec 26, 2002 12.48 12.57 12.27 12.34 70,324 -0.13(-1.07%)
Dec 24, 2002 12.26 12.47 12.26 12.47 139,415 +0.17(+1.38%)
Dec 23, 2002 12.29 12.30 12.13 12.30 132,349 +0.18(+1.47%)
Dec 20, 2002 11.75 12.18 11.74 12.13 242,939 +0.29(+2.41%)
Dec 19, 2002 11.84 12.10 11.77 11.84 110,477 -0.05(-0.45%)
Dec 18, 2002 11.82 12.16 11.80 11.89 363,062 +0.12(+1.06%)
Dec 17, 2002 11.91 12.06 11.76 11.77 140,985 -0.23(-1.93%)
Dec 16, 2002 11.82 12.01 11.82 12.00 144,911 +0.19(+1.58%)
Dec 13, 2002 11.86 11.94 11.72 11.81 153,323 -0.10(-0.82%)
Dec 12, 2002 11.81 12.08 11.72 11.91 274,904 +0.10(+0.83%)
Dec 11, 2002 11.96 11.96 11.76 11.81 159,267 -0.05(-0.45%)
Dec 10, 2002 11.72 11.89 11.68 11.87 114,179 +0.30(+2.62%)
Dec 09, 2002 11.94 11.95 11.55 11.56 183,942 -0.46(-3.85%)
Dec 06, 2002 11.72 12.03 11.61 12.03 212,319 +0.30(+2.59%)
Dec 05, 2002 11.70 11.86 11.60 11.72 116,646 +0.06(+0.54%)
Dec 04, 2002 11.95 12.26 11.59 11.66 348,706 -0.33(-2.75%)
Dec 03, 2002 12.21 12.21 11.62 11.99 209,739 -0.04(-0.30%)
Dec 02, 2002 12.08 12.44 11.99 12.03 286,793 -0.01(-0.07%)
Nov 29, 2002 12.21 12.21 12.04 12.04 63,819 -0.16(-1.32%)
Nov 27, 2002 11.79 12.32 11.79 12.20 97,242 +0.50(+4.27%)
Nov 26, 2002 12.20 12.20 11.63 11.70 144,125 -0.53(-4.30%)
Nov 25, 2002 12.05 12.34 11.97 12.22 154,669 +0.27(+2.24%)
Nov 22, 2002 11.64 12.13 11.57 11.96 214,786 +0.34(+2.92%)
Nov 21, 2002 11.12 11.86 11.10 11.62 189,326 +0.59(+5.34%)
Nov 20, 2002 11.06 11.08 10.74 11.03 144,350 +0.01(+0.08%)
Nov 19, 2002 11.06 11.34 10.81 11.02 216,020 -0.04(-0.32%)
Nov 18, 2002 11.16 11.24 10.97 11.06 79,297 -0.12(-1.12%)
Nov 15, 2002 11.27 11.27 11.06 11.18 167,118 +0.00(+0.00%)
Nov 14, 2002 10.93 11.31 10.77 11.18 177,213 +0.43(+3.98%)
Nov 13, 2002 10.79 10.83 10.09 10.75 711,656 -0.63(-5.56%)
Nov 12, 2002 11.40 11.40 11.25 11.39 124,497 +0.07(+0.63%)
Nov 11, 2002 11.58 11.58 11.23 11.31 92,756 -0.27(-2.31%)
Nov 08, 2002 11.64 11.70 11.55 11.58 125,170 -0.05(-0.46%)
Nov 07, 2002 12.04 12.04 11.54 11.64 171,044 -0.40(-3.33%)
Nov 06, 2002 12.16 12.24 11.59 12.04 336,593 -0.04(-0.30%)
Nov 05, 2002 12.40 12.43 11.82 12.07 208,393 -0.41(-3.29%)
Nov 04, 2002 12.30 12.74 12.28 12.48 315,506 +0.45(+3.70%)
Nov 01, 2002 12.10 12.10 11.82 12.04 126,741 -0.06(-0.52%)
Oct 31, 2002 11.94 12.12 11.80 12.10 111,935 +0.42(+3.59%)
Oct 30, 2002 11.58 11.89 11.41 11.68 79,521 +0.11(+0.92%)
Oct 29, 2002 11.76 11.76 11.19 11.57 159,043 -0.19(-1.59%)
Oct 28, 2002 11.80 11.83 11.55 11.76 136,611 -0.04(-0.38%)
Oct 25, 2002 11.59 11.83 11.50 11.80 172,502 +0.21(+1.85%)
Oct 24, 2002 11.63 11.83 11.46 11.59 210,300 +0.05(+0.46%)
Oct 23, 2002 11.72 11.72 11.38 11.54 136,723 -0.12(-0.99%)
Oct 22, 2002 11.64 11.65 11.38 11.65 174,297 -0.07(-0.61%)
Oct 21, 2002 11.43 11.88 11.06 11.72 2,321,717 +0.28(+2.41%)
Oct 18, 2002 11.18 11.45 10.90 11.45 181,026 +0.27(+2.39%)
Oct 17, 2002 11.23 12.04 11.06 11.18 543,080 +0.37(+3.46%)
Oct 16, 2002 10.61 10.93 10.25 10.81 809,797 -0.52(-4.57%)
Oct 15, 2002 11.63 12.09 11.06 11.32 1,112,181 -0.07(-0.63%)
Oct 14, 2002 11.46 11.64 11.29 11.39 229,031 -0.06(-0.54%)
Oct 11, 2002 11.55 11.85 11.06 11.46 310,908 +0.58(+5.33%)
Oct 10, 2002 10.48 11.01 10.41 10.88 628,097 +0.31(+2.95%)
Oct 09, 2002 10.70 10.71 10.21 10.57 459,296 -0.26(-2.39%)
Oct 08, 2002 10.40 10.91 9.816 10.82 632,808 +0.42(+4.03%)
Oct 07, 2002 11.14 11.14 10.25 10.40 919,714 -0.37(-3.39%)
Oct 04, 2002 11.14 11.14 10.39 10.77 458,062 -0.46(-4.13%)
Oct 03, 2002 11.77 11.80 11.14 11.23 586,598 -0.62(-5.26%)
Oct 02, 2002 12.27 12.38 11.70 11.86 164,314 -0.41(-3.34%)
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.