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 (%)
Mar 31, 2009 12.29 12.46 12.18 12.31 1,938,276 +0.11(+0.88%)
Mar 30, 2009 12.08 12.25 11.97 12.21 2,116,169 -0.21(-1.72%)
Mar 26, 2009 12.21 12.48 12.17 12.42 1,691,269 +0.29(+2.35%)
Mar 25, 2009 12.01 12.31 11.85 12.13 1,613,224 +0.30(+2.56%)
Mar 24, 2009 11.96 12.22 11.83 11.83 1,659,615 -0.34(-2.78%)
Mar 23, 2009 11.82 12.17 11.80 12.17 2,212,087 +0.55(+4.76%)
Mar 20, 2009 11.87 12.05 11.62 11.62 2,188,313 -0.14(-1.21%)
Mar 19, 2009 11.89 12.04 11.76 11.76 1,811,238 -0.13(-1.12%)
Mar 18, 2009 11.67 11.99 11.50 11.89 2,532,482 +0.26(+2.22%)
Mar 17, 2009 11.39 11.64 11.28 11.64 1,524,907 +0.14(+1.24%)
Mar 16, 2009 11.59 11.80 11.46 11.49 2,157,677 -0.04(-0.39%)
Mar 13, 2009 11.06 11.55 11.05 11.54 0 +0.46(+4.19%)
Mar 12, 2009 10.80 11.10 10.48 11.07 2,445,589 +0.29(+2.73%)
Mar 11, 2009 10.85 10.85 10.65 10.78 1,636,926 +0.04(+0.42%)
Mar 10, 2009 10.43 10.75 10.21 10.73 2,291,693 +0.57(+5.61%)
Mar 09, 2009 10.33 10.61 10.10 10.16 2,513,195 -0.37(-3.55%)
Mar 06, 2009 10.77 10.80 10.27 10.54 0 -0.14(-1.34%)
Mar 05, 2009 10.66 10.90 10.59 10.68 2,229,219 -0.31(-2.84%)
Mar 04, 2009 11.04 11.13 10.85 10.99 2,003,864 +0.09(+0.82%)
Mar 02, 2009 11.04 11.27 10.90 10.90 1,914,137 -0.31(-2.78%)
Feb 27, 2009 11.00 11.48 10.90 11.22 0 +0.02(+0.16%)
Feb 26, 2009 11.30 11.48 11.14 11.20 1,380,634 -0.12(-1.02%)
Feb 25, 2009 11.73 11.85 11.08 11.31 1,930,922 -0.08(-0.70%)
Feb 24, 2009 11.08 11.45 10.93 11.39 2,270,368 +0.44(+3.99%)
Feb 23, 2009 11.31 11.50 10.93 10.96 1,665,073 -0.39(-3.46%)
Feb 20, 2009 11.20 11.51 10.59 11.35 2,275,247 -0.03(-0.24%)
Feb 19, 2009 11.45 11.92 11.34 11.38 1,853,770 -0.08(-0.70%)
Feb 18, 2009 11.33 11.79 11.22 11.46 2,629,824 +0.19(+1.66%)
Feb 17, 2009 11.48 11.62 10.61 11.27 1,963,844 -0.50(-4.24%)
Feb 13, 2009 11.80 12.02 11.72 11.77 1,561,811 -0.06(-0.53%)
Feb 12, 2009 11.51 11.85 11.31 11.83 2,414,380 +0.15(+1.30%)
Feb 11, 2009 11.57 11.76 11.50 11.68 1,777,260 +0.21(+1.87%)
Feb 10, 2009 11.88 12.03 11.41 11.47 2,330,752 -0.55(-4.60%)
Feb 09, 2009 12.11 12.23 11.92 12.02 1,023,157 -0.17(-1.39%)
Feb 06, 2009 11.90 12.22 11.86 12.19 1,261,738 +0.29(+2.40%)
Feb 05, 2009 11.48 12.03 11.48 11.90 1,508,321 +0.26(+2.22%)
Feb 04, 2009 11.72 11.90 11.58 11.64 1,185,232 -0.04(-0.38%)
Feb 03, 2009 11.62 11.84 11.56 11.69 1,609,920 +0.10(+0.85%)
Feb 02, 2009 11.19 11.71 11.15 11.59 2,149,327 +0.30(+2.69%)
Jan 30, 2009 11.72 11.81 11.25 11.29 0 -0.33(-2.84%)
Jan 29, 2009 11.63 11.83 11.55 11.62 2,780,971 -0.27(-2.25%)
Jan 28, 2009 12.26 12.26 11.70 11.88 2,267,885 -0.01(-0.07%)
Jan 27, 2009 11.45 12.02 11.39 11.89 1,980,462 +0.39(+3.41%)
Jan 26, 2009 11.40 11.77 11.28 11.50 1,339,627 +0.16(+1.42%)
Jan 23, 2009 11.55 11.57 11.24 11.34 2,084,672 -0.31(-2.68%)
Jan 22, 2009 11.61 11.93 11.54 11.65 1,340,155 -0.29(-2.46%)
Jan 21, 2009 11.81 12.00 11.48 11.95 1,500,234 +0.41(+3.55%)
Jan 20, 2009 12.30 12.35 11.51 11.54 2,282,118 -0.78(-6.30%)
Jan 16, 2009 12.56 12.69 12.11 12.31 0 -0.01(-0.07%)
Jan 15, 2009 12.25 12.45 12.00 12.32 1,255,264 +0.12(+0.95%)
Jan 14, 2009 12.50 12.54 12.10 12.21 1,241,351 -0.52(-4.07%)
Jan 13, 2009 12.78 12.89 12.57 12.72 1,008,462 -0.04(-0.28%)
Jan 12, 2009 12.70 12.81 12.58 12.76 1,048,576 +0.11(+0.85%)
Jan 09, 2009 13.04 13.09 12.62 12.65 1,058,047 -0.37(-2.81%)
Jan 08, 2009 12.86 13.04 12.76 13.02 620,826 +0.09(+0.69%)
Jan 07, 2009 13.04 13.15 12.87 12.93 719,800 -0.28(-2.09%)
Jan 06, 2009 13.43 13.44 13.13 13.20 970,722 -0.04(-0.27%)
Jan 05, 2009 13.27 13.37 13.02 13.24 926,889 -0.01(-0.07%)
Jan 02, 2009 12.48 13.33 12.35 13.25 0 +0.77(+6.14%)
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.