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, 2013 22.17 22.45 22.12 22.34 2,260,084 +0.01(+0.04%)
Feb 27, 2013 21.92 22.37 21.83 22.33 2,583,171 +0.37(+1.67%)
Feb 26, 2013 21.85 22.02 21.60 21.97 2,652,365 +0.19(+0.86%)
Feb 25, 2013 21.88 22.12 21.68 21.78 3,561,980 +0.27(+1.27%)
Feb 22, 2013 21.80 21.87 21.28 21.51 2,248,248 +0.56(+2.69%)
Feb 21, 2013 20.56 20.96 20.33 20.94 3,526,237 +0.28(+1.37%)
Feb 20, 2013 20.84 21.43 20.25 20.66 7,735,210 -1.42(-6.43%)
Feb 19, 2013 21.95 22.08 21.83 22.08 1,527,468 +0.20(+0.90%)
Feb 15, 2013 21.66 21.93 21.66 21.88 1,684,467 +0.23(+1.04%)
Feb 14, 2013 21.58 21.69 21.50 21.66 1,610,214 +0.02(+0.09%)
Feb 13, 2013 21.66 21.71 21.59 21.64 743,577 +0.01(+0.04%)
Feb 12, 2013 21.60 21.75 21.59 21.63 1,054,175 -0.01(-0.04%)
Feb 11, 2013 21.86 21.86 21.55 21.64 1,051,534 -0.18(-0.82%)
Feb 08, 2013 21.78 21.88 21.74 21.82 928,621 +0.11(+0.52%)
Feb 07, 2013 21.93 21.95 21.59 21.70 1,120,053 -0.26(-1.20%)
Feb 06, 2013 21.85 21.99 21.72 21.97 971,114 +0.22(+0.99%)
Feb 04, 2013 21.72 21.87 21.60 21.75 2,023,375 -0.08(-0.35%)
Feb 01, 2013 22.06 22.07 21.82 21.82 1,073,823 -0.04(-0.17%)
Jan 31, 2013 21.63 21.93 21.61 21.86 1,740,772 +0.25(+1.17%)
Jan 30, 2013 21.71 21.90 21.56 21.61 1,640,502 -0.08(-0.39%)
Jan 29, 2013 21.81 21.83 21.62 21.69 2,097,793 -0.19(-0.86%)
Jan 28, 2013 22.32 22.32 21.88 21.88 1,458,574 -0.45(-2.02%)
Jan 25, 2013 22.27 22.39 22.20 22.33 1,281,640 +0.09(+0.42%)
Jan 24, 2013 21.87 22.32 21.87 22.24 1,434,204 +0.30(+1.37%)
Jan 23, 2013 22.28 22.35 21.90 21.94 4,083,384 -0.22(-0.98%)
Jan 22, 2013 22.22 22.31 22.10 22.15 3,020,946 -0.06(-0.25%)
Jan 18, 2013 22.42 22.48 22.09 22.21 2,667,732 -0.24(-1.05%)
Jan 17, 2013 22.42 22.56 22.38 22.45 1,570,575 +0.13(+0.59%)
Jan 16, 2013 22.29 22.36 22.26 22.31 1,444,901 -0.03(-0.13%)
Jan 15, 2013 22.23 22.36 22.18 22.34 1,689,801 +0.01(+0.04%)
Jan 14, 2013 22.18 22.33 22.12 22.33 1,817,943 +0.08(+0.38%)
Jan 11, 2013 21.95 22.28 21.92 22.25 1,768,377 +0.31(+1.41%)
Jan 10, 2013 22.19 22.25 21.82 21.94 2,529,498 -0.21(-0.93%)
Jan 09, 2013 21.65 22.17 21.65 22.14 2,883,789 +0.80(+3.74%)
Jan 08, 2013 20.96 21.43 20.92 21.35 2,072,452 +0.39(+1.84%)
Jan 07, 2013 20.86 21.05 20.83 20.96 1,397,528 +0.02(+0.09%)
Jan 04, 2013 21.04 21.10 20.86 20.94 1,989,780 -0.10(-0.49%)
Jan 03, 2013 21.05 21.83 21.00 21.04 2,342,010 +0.08(+0.36%)
Jan 02, 2013 20.56 20.98 20.14 20.97 1,641,833 +0.83(+4.11%)
Dec 31, 2012 19.91 20.17 19.84 20.14 1,917,285 +0.18(+0.90%)
Dec 28, 2012 20.14 20.23 19.96 19.96 1,347,680 -0.30(-1.48%)
Dec 27, 2012 20.11 20.32 19.96 20.26 1,335,930 +0.12(+0.61%)
Dec 26, 2012 20.36 20.38 20.11 20.14 1,294,682 -0.22(-1.06%)
Dec 24, 2012 20.30 20.38 20.21 20.36 551,785 -0.02(-0.09%)
Dec 21, 2012 20.25 20.54 20.21 20.38 2,539,899 -0.12(-0.60%)
Dec 20, 2012 20.59 20.61 20.35 20.50 3,358,612 -0.12(-0.59%)
Dec 19, 2012 20.88 20.95 20.62 20.62 1,841,671 -0.24(-1.17%)
Dec 18, 2012 20.84 20.95 20.58 20.87 1,283,686 +0.03(+0.14%)
Dec 17, 2012 20.70 20.84 20.56 20.84 936,949 +0.19(+0.91%)
Dec 14, 2012 20.75 20.86 20.64 20.65 947,572 -0.18(-0.86%)
Dec 13, 2012 20.77 20.87 20.60 20.83 1,320,124 +0.05(+0.23%)
Dec 12, 2012 20.91 20.98 20.74 20.78 1,409,233 -0.10(-0.49%)
Dec 11, 2012 20.69 20.97 20.58 20.88 1,090,060 +0.33(+1.59%)
Dec 10, 2012 20.63 20.74 20.54 20.56 1,711,937 -0.21(-0.99%)
Dec 07, 2012 20.82 20.91 20.70 20.76 1,780,136 -0.07(-0.31%)
Dec 06, 2012 20.88 21.05 20.80 20.83 2,040,569 -0.09(-0.45%)
Dec 05, 2012 20.71 21.02 20.67 20.92 1,522,518 +0.26(+1.27%)
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.