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, 2014 33.04 32.84 32.84 32.84 653,079 -0.10(-0.29%)
Dec 30, 2014 33.03 33.14 32.85 32.93 321,790 -0.20(-0.61%)
Dec 29, 2014 33.22 33.33 33.03 33.14 396,138 -0.14(-0.41%)
Dec 26, 2014 33.21 33.41 33.09 33.27 435,572 +0.11(+0.32%)
Dec 24, 2014 33.23 33.17 33.17 33.17 203,938 -0.06(-0.17%)
Dec 23, 2014 33.18 33.35 33.17 33.22 465,028 +0.19(+0.59%)
Dec 22, 2014 33.09 33.17 32.88 33.03 540,407 -0.02(-0.06%)
Dec 19, 2014 33.08 33.39 32.99 33.05 1,721,548 +0.12(+0.35%)
Dec 18, 2014 32.19 32.95 32.04 32.93 1,104,820 +1.09(+3.43%)
Dec 17, 2014 31.20 31.87 31.13 31.84 623,146 +0.66(+2.11%)
Dec 16, 2014 31.18 31.77 31.09 31.18 801,980 -0.09(-0.28%)
Dec 15, 2014 31.35 31.55 31.00 31.27 644,728 +0.10(+0.31%)
Dec 12, 2014 31.60 31.66 31.14 31.17 1,105,501 -0.71(-2.24%)
Dec 11, 2014 31.67 32.21 31.67 31.89 687,710 +0.35(+1.10%)
Dec 10, 2014 32.19 32.32 31.49 31.54 745,675 -0.74(-2.30%)
Dec 09, 2014 31.96 32.38 31.84 32.28 841,154 +0.15(+0.48%)
Dec 08, 2014 32.40 32.66 31.97 32.13 656,763 -0.29(-0.89%)
Dec 05, 2014 32.26 32.70 32.26 32.42 866,798 +0.19(+0.60%)
Dec 04, 2014 32.32 32.43 32.16 32.23 713,912 -0.11(-0.33%)
Dec 03, 2014 32.13 32.44 32.13 32.33 796,842 +0.01(+0.03%)
Dec 02, 2014 31.75 32.39 31.75 32.32 1,597,001 +0.54(+1.70%)
Dec 01, 2014 31.77 32.06 31.43 31.78 1,315,294 -0.02(-0.06%)
Nov 28, 2014 31.86 32.04 31.78 31.80 513,825 +0.01(+0.03%)
Nov 26, 2014 31.87 31.79 31.79 31.79 844,115 -0.03(-0.09%)
Nov 25, 2014 31.78 31.92 31.54 31.82 860,520 +0.05(+0.15%)
Nov 24, 2014 31.73 31.83 31.54 31.77 1,103,403 +0.14(+0.46%)
Nov 21, 2014 31.67 31.77 31.39 31.63 952,795 +0.27(+0.86%)
Nov 20, 2014 31.12 31.44 31.01 31.36 740,865 +0.17(+0.56%)
Nov 19, 2014 31.07 31.43 30.90 31.18 1,362,306 -0.40(-1.28%)
Nov 18, 2014 31.74 31.82 31.53 31.59 886,381 -0.11(-0.33%)
Nov 17, 2014 31.63 31.83 31.55 31.70 1,181,055 +0.10(+0.31%)
Nov 14, 2014 31.70 32.09 31.59 31.60 1,375,400 -0.49(-1.53%)
Nov 13, 2014 32.39 32.44 31.58 32.09 1,875,611 -0.42(-1.30%)
Nov 12, 2014 32.50 32.62 32.25 32.51 694,597 -0.01(-0.03%)
Nov 11, 2014 32.54 32.64 32.40 32.52 432,974 -0.07(-0.21%)
Nov 10, 2014 32.59 32.81 32.52 32.59 726,643 -0.05(-0.15%)
Nov 07, 2014 32.71 32.72 32.46 32.64 729,019 -0.05(-0.15%)
Nov 06, 2014 32.66 32.81 32.50 32.69 447,431 +0.06(+0.18%)
Nov 05, 2014 32.74 32.82 32.51 32.63 914,182 +0.08(+0.24%)
Nov 04, 2014 32.51 32.65 32.29 32.55 741,487 -0.02(-0.06%)
Nov 03, 2014 32.64 32.84 32.50 32.57 1,335,892 +0.00(+0.00%)
Oct 31, 2014 31.69 32.65 31.64 32.57 1,752,493 +1.08(+3.43%)
Oct 30, 2014 31.40 31.66 31.24 31.49 1,200,523 +0.14(+0.46%)
Oct 29, 2014 30.55 31.95 30.47 31.35 2,634,509 +1.34(+4.47%)
Oct 28, 2014 29.68 30.01 29.52 30.01 939,948 +0.45(+1.53%)
Oct 27, 2014 29.65 29.81 29.81 29.56 1,036,294 -0.25(-0.84%)
Oct 24, 2014 29.64 29.83 29.47 29.81 709,739 +0.17(+0.59%)
Oct 23, 2014 29.60 30.02 29.56 29.63 1,030,749 +0.25(+0.85%)
Oct 22, 2014 29.56 29.63 29.37 29.38 822,255 -0.09(-0.29%)
Oct 21, 2014 28.99 29.47 28.80 29.47 598,315 +0.69(+2.41%)
Oct 20, 2014 28.13 28.79 28.12 28.77 1,472,831 +0.54(+1.91%)
Oct 17, 2014 27.97 28.36 27.87 28.23 866,738 +0.44(+1.60%)
Oct 16, 2014 27.70 27.95 27.64 27.79 885,661 -0.36(-1.27%)
Oct 15, 2014 27.73 28.27 27.51 28.15 1,102,524 +0.03(+0.10%)
Oct 14, 2014 28.24 28.50 28.07 28.12 963,568 +0.02(+0.07%)
Oct 13, 2014 28.16 28.65 28.00 28.10 1,116,039 -0.03(-0.10%)
Oct 10, 2014 28.45 28.76 28.12 28.13 660,873 -0.40(-1.42%)
Oct 09, 2014 29.15 29.21 28.51 28.53 708,898 -0.60(-2.05%)
Oct 08, 2014 28.92 29.19 28.62 29.13 1,154,583 +0.19(+0.67%)
Oct 07, 2014 29.04 29.42 28.93 28.94 1,135,023 -0.67(-2.28%)
Oct 06, 2014 29.81 29.88 29.60 29.61 373,438 -0.08(-0.26%)
Oct 03, 2014 29.59 29.73 29.49 29.69 653,483 +0.29(+0.98%)
Oct 02, 2014 29.48 29.64 29.35 29.40 1,090,304 -0.07(-0.23%)
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.