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 (%)
Feb 28, 2007 28.25 28.25 26.75 27.80 651,090 -0.45(-1.58%)
Feb 27, 2007 29.11 29.11 27.55 28.25 958,185 -0.86(-2.97%)
Feb 26, 2007 28.64 29.14 28.64 29.11 781,403 +0.52(+1.81%)
Feb 23, 2007 28.88 28.89 28.38 28.59 222,750 -0.34(-1.17%)
Feb 22, 2007 29.07 29.50 28.82 28.93 368,558 -0.05(-0.18%)
Feb 21, 2007 28.96 28.99 28.41 28.99 549,473 +0.07(+0.25%)
Feb 20, 2007 28.48 28.93 28.41 28.91 371,138 +0.38(+1.34%)
Feb 16, 2007 28.33 28.58 28.32 28.53 327,956 +0.15(+0.53%)
Feb 15, 2007 28.04 28.48 28.02 28.38 346,575 +0.33(+1.18%)
Feb 14, 2007 27.63 28.18 27.63 28.05 341,866 +0.30(+1.09%)
Feb 13, 2007 27.99 28.08 27.56 27.75 308,711 -0.33(-1.18%)
Feb 12, 2007 27.76 28.35 27.75 28.08 308,418 +0.15(+0.54%)
Feb 09, 2007 27.98 28.25 27.76 27.92 199,981 -0.14(-0.51%)
Feb 08, 2007 28.36 28.53 27.94 28.07 388,186 -0.26(-0.91%)
Feb 07, 2007 28.17 28.43 28.13 28.33 324,816 +0.20(+0.70%)
Feb 06, 2007 28.17 28.31 27.92 28.13 280,737 +0.08(+0.29%)
Feb 05, 2007 28.18 28.20 27.86 28.05 453,576 -0.03(-0.10%)
Feb 02, 2007 27.83 28.19 27.83 28.08 541,958 +0.20(+0.70%)
Feb 01, 2007 27.59 28.04 27.56 27.88 798,917 +0.33(+1.20%)
Jan 31, 2007 27.37 27.61 27.06 27.55 946,408 +0.20(+0.72%)
Jan 30, 2007 26.96 27.35 26.80 27.35 535,341 +0.55(+2.06%)
Jan 29, 2007 26.69 26.89 26.46 26.80 390,878 +0.22(+0.84%)
Jan 26, 2007 26.56 26.66 26.25 26.58 419,030 -0.10(-0.37%)
Jan 25, 2007 26.92 26.92 26.61 26.68 637,294 -0.21(-0.76%)
Jan 24, 2007 26.50 26.92 26.42 26.88 266,941 +0.29(+1.07%)
Jan 23, 2007 26.45 26.61 26.27 26.60 322,460 +0.30(+1.15%)
Jan 22, 2007 26.12 26.54 26.04 26.29 658,493 +0.20(+0.75%)
Jan 19, 2007 26.30 26.30 25.63 26.10 674,307 -0.29(-1.11%)
Jan 18, 2007 26.64 26.68 25.78 26.39 673,858 -0.26(-0.97%)
Jan 17, 2007 26.75 27.42 25.72 26.65 1,843,802 +2.48(+10.25%)
Jan 16, 2007 24.16 24.20 23.90 24.17 483,298 +0.01(+0.04%)
Jan 12, 2007 23.58 24.16 23.58 24.16 334,910 +0.49(+2.07%)
Jan 11, 2007 23.47 23.71 23.34 23.67 183,269 +0.09(+0.38%)
Jan 10, 2007 23.23 23.67 23.15 23.58 248,322 +0.25(+1.07%)
Jan 09, 2007 23.25 23.53 23.23 23.33 261,445 -0.03(-0.11%)
Jan 08, 2007 23.08 23.36 22.72 23.36 248,771 +0.21(+0.92%)
Jan 05, 2007 23.40 23.43 22.91 23.15 188,204 -0.38(-1.63%)
Jan 04, 2007 23.07 23.56 22.89 23.53 214,450 +0.36(+1.54%)
Jan 03, 2007 23.22 23.48 22.90 23.17 243,275 -0.36(-1.52%)
Dec 29, 2006 23.66 23.66 23.45 23.53 84,120 -0.13(-0.57%)
Dec 28, 2006 23.63 23.73 23.42 23.66 127,414 +0.12(+0.49%)
Dec 27, 2006 23.48 23.64 23.47 23.55 103,411 +0.19(+0.80%)
Dec 26, 2006 23.37 23.39 23.10 23.36 122,479 +0.12(+0.50%)
Dec 22, 2006 23.31 23.41 23.01 23.24 178,671 -0.06(-0.27%)
Dec 21, 2006 23.27 23.49 23.12 23.31 215,011 -0.08(-0.34%)
Dec 20, 2006 23.32 23.52 23.32 23.39 127,189 -0.01(-0.04%)
Dec 19, 2006 23.31 23.48 23.31 23.40 136,386 +0.00(+0.00%)
Dec 18, 2006 23.26 23.59 23.25 23.40 179,905 +0.15(+0.65%)
Dec 15, 2006 23.29 23.40 23.24 23.24 115,637 -0.04(-0.19%)
Dec 14, 2006 23.35 23.41 23.27 23.29 75,596 -0.01(-0.04%)
Dec 13, 2006 23.16 23.30 23.12 23.30 45,873 +0.18(+0.77%)
Dec 12, 2006 23.02 23.25 23.00 23.12 80,643 -0.01(-0.04%)
Dec 11, 2006 23.07 23.23 23.04 23.13 90,289 -0.01(-0.04%)
Dec 08, 2006 23.07 23.19 23.07 23.14 89,503 -0.04(-0.19%)
Dec 07, 2006 23.27 23.36 23.14 23.18 125,283 -0.18(-0.76%)
Dec 06, 2006 23.46 23.49 23.30 23.36 101,729 -0.12(-0.53%)
Dec 05, 2006 23.24 23.49 23.14 23.48 94,214 +0.23(+1.00%)
Dec 04, 2006 22.92 23.40 22.88 23.25 123,712 +0.18(+0.77%)
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.