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, 2018 80.44 81.36 79.78 81.02 992,343 +0.93(+1.16%)
Dec 28, 2018 80.93 81.16 79.16 80.09 825,782 -0.25(-0.31%)
Dec 27, 2018 77.66 80.36 77.20 80.34 1,234,179 +1.26(+1.59%)
Dec 26, 2018 75.95 79.08 75.33 79.08 1,211,992 +3.63(+4.81%)
Dec 24, 2018 76.21 77.23 75.40 75.45 648,384 -1.53(-1.99%)
Dec 21, 2018 78.71 79.78 76.76 76.99 2,122,953 -1.84(-2.34%)
Dec 20, 2018 80.37 81.21 77.90 78.83 1,193,018 -2.13(-2.63%)
Dec 19, 2018 80.92 83.40 80.03 80.97 1,962,309 +0.15(+0.18%)
Dec 18, 2018 82.20 82.80 80.02 80.82 2,082,159 -0.88(-1.07%)
Dec 17, 2018 83.70 83.79 81.47 81.69 2,083,804 -2.52(-2.99%)
Dec 14, 2018 84.45 85.20 83.90 84.22 1,275,852 -1.26(-1.48%)
Dec 13, 2018 85.63 85.98 84.63 85.48 943,625 +0.15(+0.17%)
Dec 12, 2018 85.37 87.14 85.14 85.33 2,377,581 +1.06(+1.26%)
Dec 11, 2018 85.94 86.47 83.75 84.27 989,596 -0.70(-0.82%)
Dec 10, 2018 84.05 85.36 83.42 84.96 1,033,926 +0.49(+0.58%)
Dec 07, 2018 85.82 86.73 83.75 84.47 1,447,694 -1.54(-1.79%)
Dec 06, 2018 83.86 86.18 83.74 86.02 1,411,430 +0.55(+0.64%)
Dec 04, 2018 88.63 88.87 85.36 85.47 1,611,899 -3.55(-3.99%)
Dec 03, 2018 88.41 90.31 88.04 89.02 1,255,786 +2.08(+2.39%)
Nov 30, 2018 86.59 87.42 86.26 86.94 1,723,546 +0.17(+0.19%)
Nov 29, 2018 86.82 87.62 86.18 86.77 1,188,295 -0.64(-0.73%)
Nov 28, 2018 84.47 87.59 84.45 87.41 1,355,419 +3.56(+4.25%)
Nov 27, 2018 82.94 84.02 81.95 83.85 1,329,201 +0.34(+0.41%)
Nov 26, 2018 83.19 84.09 82.83 83.51 1,791,272 +1.22(+1.49%)
Nov 23, 2018 83.04 83.45 82.15 82.28 494,121 -1.09(-1.31%)
Nov 21, 2018 83.38 83.38 83.38 0 +0.44(+0.53%)
Nov 20, 2018 82.35 84.09 80.87 82.94 1,492,221 -1.09(-1.30%)
Nov 19, 2018 88.51 88.62 83.73 84.04 1,917,842 -4.48(-5.06%)
Nov 16, 2018 88.29 89.89 88.09 88.51 2,052,256 -0.33(-0.37%)
Nov 15, 2018 87.24 89.30 86.70 88.84 1,235,235 +1.48(+1.70%)
Nov 14, 2018 89.96 90.65 87.22 87.36 1,568,622 -1.96(-2.19%)
Nov 13, 2018 90.42 91.21 89.13 89.32 752,783 -0.84(-0.93%)
Nov 12, 2018 91.24 91.59 89.91 90.16 1,299,888 -1.36(-1.49%)
Nov 09, 2018 91.37 91.78 90.25 91.52 978,495 -0.43(-0.47%)
Nov 08, 2018 92.06 92.75 91.43 91.95 774,091 -0.57(-0.61%)
Nov 07, 2018 90.88 92.70 90.88 92.51 1,392,460 +2.35(+2.60%)
Nov 06, 2018 89.83 91.01 89.55 90.17 802,184 +0.34(+0.38%)
Nov 05, 2018 90.36 90.86 88.52 89.83 903,883 -0.31(-0.34%)
Nov 02, 2018 91.81 92.70 89.41 90.14 1,515,024 -1.23(-1.35%)
Nov 01, 2018 91.06 91.55 89.63 91.37 916,849 +0.67(+0.74%)
Oct 31, 2018 89.61 92.69 89.54 90.70 1,962,698 +2.27(+2.57%)
Oct 30, 2018 88.80 89.50 86.70 88.43 1,378,591 -0.40(-0.45%)
Oct 29, 2018 92.10 92.91 87.34 88.83 1,383,442 -2.20(-2.42%)
Oct 26, 2018 90.73 92.69 89.88 91.03 1,909,155 -2.17(-2.33%)
Oct 25, 2018 91.80 94.20 90.91 93.20 2,193,154 +2.59(+2.86%)
Oct 24, 2018 95.03 96.35 90.56 90.61 3,213,602 -1.56(-1.69%)
Oct 23, 2018 91.11 92.78 90.26 92.18 1,989,825 -0.79(-0.85%)
Oct 22, 2018 92.98 93.41 91.89 92.96 2,292,574 +0.51(+0.55%)
Oct 19, 2018 93.30 94.49 91.90 92.45 950,156 -0.40(-0.43%)
Oct 18, 2018 94.69 94.86 92.03 92.85 1,046,375 -2.03(-2.14%)
Oct 17, 2018 95.23 95.23 94.14 94.88 1,034,766 -0.22(-0.23%)
Oct 16, 2018 93.06 95.30 92.48 95.10 1,208,816 +3.05(+3.32%)
Oct 15, 2018 93.31 93.48 91.98 92.05 1,296,625 -1.43(-1.53%)
Oct 12, 2018 92.30 93.84 91.73 93.48 1,734,600 +3.77(+4.20%)
Oct 11, 2018 90.47 91.60 89.19 89.71 1,977,767 -1.20(-1.32%)
Oct 10, 2018 94.78 95.13 90.81 90.91 1,907,005 -3.93(-4.14%)
Oct 09, 2018 94.21 95.59 93.98 94.84 1,244,944 +0.38(+0.40%)
Oct 08, 2018 95.46 95.90 93.12 94.46 1,157,382 -0.93(-0.97%)
Oct 05, 2018 96.50 96.83 94.07 95.39 1,272,033 -0.98(-1.01%)
Oct 04, 2018 98.27 98.36 95.61 96.37 1,650,659 -2.15(-2.18%)
Oct 03, 2018 98.53 98.82 97.84 98.51 1,117,272 +0.45(+0.46%)
Oct 02, 2018 98.40 98.51 97.74 98.07 1,989,430 -0.25(-0.25%)
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.