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, 2014 29.25 29.30 28.72 29.12 2,358,432 -0.01(-0.03%)
Mar 28, 2014 28.54 29.14 28.37 29.13 1,859,895 +0.70(+2.46%)
Mar 27, 2014 28.32 28.47 28.09 28.44 1,193,731 +0.15(+0.54%)
Mar 26, 2014 28.82 28.90 28.28 28.28 1,382,791 -0.46(-1.60%)
Mar 25, 2014 29.06 29.06 28.49 28.74 1,368,743 -0.19(-0.66%)
Mar 24, 2014 29.32 29.42 28.84 28.93 936,394 -0.40(-1.37%)
Mar 21, 2014 29.66 29.80 29.23 29.34 1,724,140 -0.20(-0.68%)
Mar 20, 2014 29.32 29.62 29.23 29.54 580,908 +0.15(+0.52%)
Mar 19, 2014 29.55 29.61 29.33 29.38 1,315,639 -0.14(-0.49%)
Mar 18, 2014 29.28 29.69 29.10 29.53 1,284,966 +0.44(+1.51%)
Mar 17, 2014 28.91 29.16 28.81 29.09 1,121,740 +0.29(+0.99%)
Mar 14, 2014 28.97 29.05 28.63 28.80 1,530,021 -0.26(-0.89%)
Mar 13, 2014 29.44 29.48 28.95 29.06 1,247,973 -0.28(-0.94%)
Mar 12, 2014 29.16 29.44 29.11 29.33 1,141,902 +0.03(+0.10%)
Mar 11, 2014 29.39 29.42 29.11 29.31 1,103,887 -0.03(-0.10%)
Mar 10, 2014 29.39 29.52 29.29 29.33 1,433,568 -0.07(-0.23%)
Mar 07, 2014 29.59 29.65 29.32 29.40 1,277,955 -0.05(-0.16%)
Mar 06, 2014 29.37 29.51 29.32 29.45 919,791 +0.17(+0.59%)
Mar 05, 2014 29.46 29.52 29.20 29.28 1,175,238 -0.22(-0.74%)
Mar 04, 2014 29.33 29.52 29.29 29.50 953,378 +0.63(+2.18%)
Mar 03, 2014 28.73 29.08 28.66 28.87 1,828,571 -0.21(-0.72%)
Feb 28, 2014 29.23 29.33 28.85 29.08 1,636,623 -0.12(-0.42%)
Feb 27, 2014 29.15 29.28 28.93 29.20 1,034,860 +0.16(+0.56%)
Feb 26, 2014 29.03 29.30 28.91 29.04 1,600,561 +0.06(+0.20%)
Feb 25, 2014 28.83 29.12 28.72 28.98 1,483,915 +0.11(+0.40%)
Feb 24, 2014 28.76 29.06 28.74 28.87 1,639,025 +0.12(+0.43%)
Feb 21, 2014 28.57 28.80 28.37 28.74 1,540,519 +0.25(+0.87%)
Feb 20, 2014 28.41 28.56 28.10 28.49 1,191,859 +0.15(+0.54%)
Feb 19, 2014 28.35 28.70 28.29 28.34 1,473,466 +0.07(+0.24%)
Feb 18, 2014 28.21 28.37 28.06 28.28 944,340 +0.08(+0.27%)
Feb 14, 2014 28.12 28.20 28.20 28.20 852,608 +0.06(+0.20%)
Feb 13, 2014 28.10 28.27 27.96 28.14 1,540,877 -0.11(-0.37%)
Feb 12, 2014 28.35 28.60 28.22 28.25 1,555,981 -0.06(-0.20%)
Feb 11, 2014 28.07 28.45 28.04 28.30 1,198,942 +0.23(+0.82%)
Feb 10, 2014 28.02 28.20 27.86 28.07 1,550,029 -0.09(-0.31%)
Feb 07, 2014 27.71 28.19 27.61 28.16 1,535,401 +0.57(+2.08%)
Feb 06, 2014 27.48 27.69 27.42 27.59 1,310,124 +0.18(+0.66%)
Feb 05, 2014 27.40 27.49 26.99 27.41 2,481,825 -0.15(-0.55%)
Feb 04, 2014 27.53 27.70 27.33 27.56 1,867,580 +0.10(+0.35%)
Feb 03, 2014 28.46 28.55 27.38 27.46 3,097,078 -1.06(-3.72%)
Jan 31, 2014 28.81 29.14 28.49 28.52 2,964,357 -0.76(-2.61%)
Jan 30, 2014 29.38 29.40 28.91 29.29 1,343,752 +0.14(+0.49%)
Jan 29, 2014 26.03 30.00 25.77 29.14 4,217,405 -0.05(-0.16%)
Jan 28, 2014 28.90 29.26 28.70 29.19 1,611,508 +0.27(+0.92%)
Jan 27, 2014 29.53 29.60 28.91 28.92 2,205,374 -0.63(-2.13%)
Jan 24, 2014 30.17 30.22 29.44 29.55 1,746,623 -0.88(-2.89%)
Jan 23, 2014 30.86 30.97 30.32 30.43 1,427,167 -0.26(-0.84%)
Jan 22, 2014 30.77 30.91 30.67 30.69 965,148 -0.05(-0.16%)
Jan 21, 2014 30.83 30.85 30.43 30.74 1,279,482 +0.00(+0.00%)
Jan 17, 2014 30.98 30.74 30.74 30.74 985,124 -0.23(-0.74%)
Jan 16, 2014 31.09 31.13 30.93 30.97 682,246 -0.23(-0.73%)
Jan 15, 2014 30.84 31.41 30.84 31.20 1,353,150 +0.35(+1.15%)
Jan 14, 2014 30.61 31.02 30.52 30.84 1,241,833 +0.27(+0.87%)
Jan 13, 2014 31.10 31.13 30.44 30.58 1,391,600 -0.45(-1.45%)
Jan 10, 2014 31.38 31.39 31.00 31.02 1,416,467 -0.23(-0.73%)
Jan 09, 2014 31.60 31.68 31.22 31.25 1,875,876 -0.24(-0.76%)
Jan 08, 2014 31.43 31.59 31.25 31.49 1,283,899 -0.04(-0.12%)
Jan 07, 2014 31.38 31.56 31.38 31.53 732,825 +0.22(+0.70%)
Jan 06, 2014 31.44 31.49 31.20 31.31 939,357 -0.05(-0.15%)
Jan 03, 2014 31.42 31.49 31.19 31.36 711,721 +0.06(+0.18%)
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.