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, 2017 52.56 53.17 52.51 52.69 1,621,607 +0.20(+0.38%)
Mar 30, 2017 51.99 52.62 51.92 52.49 1,350,239 +0.25(+0.47%)
Mar 29, 2017 51.97 52.33 51.81 52.25 1,529,713 +0.28(+0.53%)
Mar 28, 2017 51.07 52.23 50.95 51.97 1,957,273 +0.90(+1.76%)
Mar 27, 2017 50.46 51.12 50.23 51.08 1,246,410 +0.01(+0.02%)
Mar 24, 2017 51.62 51.90 50.88 51.07 1,112,475 -0.46(-0.90%)
Mar 23, 2017 51.36 51.78 51.10 51.53 791,315 +0.03(+0.06%)
Mar 22, 2017 51.28 51.80 51.05 51.50 976,533 +0.34(+0.67%)
Mar 21, 2017 52.55 52.55 51.12 51.15 1,220,612 -1.22(-2.33%)
Mar 20, 2017 52.60 52.68 51.99 52.38 1,182,609 -0.16(-0.30%)
Mar 17, 2017 53.22 53.22 52.53 52.53 1,444,300 -0.51(-0.96%)
Mar 16, 2017 53.26 53.40 52.99 53.05 1,551,143 -0.10(-0.19%)
Mar 15, 2017 53.44 53.51 52.89 53.14 840,628 -0.10(-0.18%)
Mar 14, 2017 53.68 53.75 52.81 53.24 716,505 -0.61(-1.13%)
Mar 13, 2017 53.95 54.09 53.69 53.85 766,588 -0.21(-0.38%)
Mar 10, 2017 53.54 54.21 53.54 54.06 1,802,968 +0.78(+1.46%)
Mar 09, 2017 53.14 53.39 52.83 53.28 767,654 +0.15(+0.28%)
Mar 08, 2017 53.46 53.52 52.81 53.13 940,749 -0.25(-0.46%)
Mar 07, 2017 53.26 53.69 53.19 53.38 782,245 +0.19(+0.35%)
Mar 06, 2017 53.69 53.70 52.58 53.19 1,479,197 -0.87(-1.60%)
Mar 03, 2017 53.92 54.23 53.72 54.06 2,149,249 +0.08(+0.15%)
Mar 02, 2017 54.21 54.42 53.87 53.98 648,849 -0.40(-0.74%)
Mar 01, 2017 53.93 54.58 53.66 54.38 1,157,326 +0.79(+1.47%)
Feb 28, 2017 54.09 54.10 53.53 53.60 765,578 -0.50(-0.93%)
Feb 27, 2017 54.02 54.45 54.02 54.10 864,742 -0.19(-0.34%)
Feb 24, 2017 53.97 54.29 53.56 54.29 997,434 +0.05(+0.09%)
Feb 23, 2017 54.20 54.55 53.73 54.24 718,312 +0.10(+0.18%)
Feb 22, 2017 53.82 54.32 53.79 54.14 859,577 -0.02(-0.04%)
Feb 21, 2017 53.69 54.36 53.42 54.16 1,168,884 +0.57(+1.06%)
Feb 17, 2017 53.59 53.59 53.59 0 +0.51(+0.96%)
Feb 16, 2017 53.34 53.62 52.76 53.08 1,133,616 -0.30(-0.57%)
Feb 15, 2017 53.09 53.51 53.09 53.38 561,488 +0.25(+0.46%)
Feb 14, 2017 53.04 53.36 52.82 53.13 854,045 -0.02(-0.04%)
Feb 13, 2017 52.88 53.36 52.57 53.15 918,291 +0.43(+0.82%)
Feb 10, 2017 52.69 52.96 52.46 52.72 944,359 -0.10(-0.19%)
Feb 09, 2017 52.83 53.00 52.39 52.82 1,307,236 +0.10(+0.19%)
Feb 08, 2017 52.60 52.86 52.18 52.72 1,433,403 +0.14(+0.26%)
Feb 07, 2017 51.93 52.60 51.42 52.58 1,690,778 +0.61(+1.17%)
Feb 06, 2017 51.86 52.18 51.46 51.97 1,474,072 -0.04(-0.08%)
Feb 03, 2017 50.20 52.10 50.10 52.01 2,967,955 +1.84(+3.67%)
Feb 02, 2017 49.70 50.66 49.70 50.17 1,902,160 +0.67(+1.35%)
Feb 01, 2017 50.28 50.35 49.17 49.50 2,503,399 -0.35(-0.71%)
Jan 31, 2017 50.42 50.43 49.81 49.86 1,817,118 -0.58(-1.15%)
Jan 30, 2017 50.49 50.49 49.72 50.44 1,431,371 -0.01(-0.02%)
Jan 27, 2017 50.51 50.75 50.28 50.45 1,063,138 +0.03(+0.06%)
Jan 26, 2017 50.73 51.11 50.30 50.42 2,673,053 -0.45(-0.89%)
Jan 25, 2017 52.30 53.41 50.40 50.87 4,775,159 -1.46(-2.78%)
Jan 24, 2017 52.29 52.43 51.80 52.33 2,126,290 +0.13(+0.25%)
Jan 23, 2017 52.54 52.60 51.71 52.20 1,821,779 -0.36(-0.69%)
Jan 20, 2017 52.63 52.63 52.03 52.56 1,311,686 +0.05(+0.09%)
Jan 19, 2017 52.83 53.05 52.11 52.51 1,173,879 -0.40(-0.76%)
Jan 18, 2017 52.80 53.48 52.58 52.92 1,330,700 +0.19(+0.35%)
Jan 17, 2017 52.84 53.10 52.46 52.73 1,032,954 -0.38(-0.72%)
Jan 13, 2017 53.11 53.11 53.11 0 +0.73(+1.39%)
Jan 12, 2017 51.90 52.47 51.49 52.39 984,592 +0.45(+0.87%)
Jan 11, 2017 52.20 52.60 51.71 51.93 1,497,557 -0.29(-0.55%)
Jan 10, 2017 52.45 52.89 52.12 52.22 1,114,866 -0.31(-0.60%)
Jan 09, 2017 52.32 53.27 52.32 52.53 1,843,900 +0.42(+0.81%)
Jan 06, 2017 51.70 52.39 51.46 52.11 1,160,232 +0.48(+0.93%)
Jan 05, 2017 51.35 52.12 51.32 51.63 1,233,249 +0.16(+0.31%)
Jan 04, 2017 50.66 51.52 50.66 51.47 1,455,918 +0.87(+1.71%)
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.