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 28, 2013 23.17 23.45 23.07 23.40 1,233,333 +0.20(+0.85%)
Mar 27, 2013 23.28 23.30 23.10 23.20 844,881 -0.15(-0.65%)
Mar 26, 2013 23.23 23.40 23.14 23.35 1,770,438 +0.22(+0.94%)
Mar 25, 2013 23.07 23.17 22.92 23.13 2,236,546 +0.12(+0.53%)
Mar 22, 2013 22.94 23.07 22.85 23.01 1,178,456 +0.17(+0.74%)
Mar 21, 2013 22.60 22.90 22.59 22.84 1,440,677 +0.09(+0.37%)
Mar 20, 2013 22.61 22.77 22.61 22.76 1,132,300 +0.25(+1.13%)
Mar 19, 2013 22.68 22.69 22.43 22.50 859,949 -0.08(-0.33%)
Mar 18, 2013 22.64 22.71 22.52 22.58 1,108,025 -0.26(-1.15%)
Mar 15, 2013 22.93 22.97 22.77 22.84 1,833,786 -0.15(-0.65%)
Mar 14, 2013 22.97 23.01 22.87 22.99 1,265,861 +0.04(+0.16%)
Mar 13, 2013 22.95 22.96 22.80 22.95 2,193,638 +0.06(+0.25%)
Mar 12, 2013 22.86 22.97 22.81 22.90 1,814,204 -0.04(-0.16%)
Mar 11, 2013 22.77 22.99 22.77 22.93 1,171,935 +0.13(+0.58%)
Mar 08, 2013 22.84 22.93 22.71 22.80 1,365,756 +0.00(+0.00%)
Mar 07, 2013 22.70 22.85 22.67 22.80 1,252,648 +0.08(+0.33%)
Mar 06, 2013 22.70 22.75 22.53 22.73 1,764,259 +0.06(+0.25%)
Mar 05, 2013 22.45 22.68 22.45 22.67 1,592,773 +0.31(+1.39%)
Mar 04, 2013 22.26 22.40 22.11 22.36 2,171,576 -0.02(-0.08%)
Mar 01, 2013 22.24 22.42 22.10 22.38 1,512,525 +0.04(+0.17%)
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%)
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.