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 (%)
Jun 30, 2010 12.22 12.35 12.17 12.24 2,646 -0.04(-0.29%)
Jun 29, 2010 12.28 12.53 12.20 12.28 1,062 -0.44(-3.47%)
Jun 25, 2010 12.72 12.78 12.62 12.72 3,158,393 +0.00(+0.00%)
Jun 24, 2010 12.86 12.92 12.69 12.72 971,993 -0.19(-1.47%)
Jun 23, 2010 13.00 13.00 12.79 12.91 1,263,607 -0.10(-0.76%)
Jun 22, 2010 13.20 13.37 12.96 13.01 1,284,590 -0.17(-1.30%)
Jun 21, 2010 13.49 13.52 13.12 13.18 1,566,063 -0.19(-1.41%)
Jun 18, 2010 13.37 13.41 13.22 13.37 1,310,116 +0.07(+0.54%)
Jun 17, 2010 13.37 13.38 13.19 13.29 1,392,968 +0.01(+0.07%)
Jun 16, 2010 13.28 13.46 13.22 13.29 1,338,145 -0.05(-0.40%)
Jun 15, 2010 13.04 13.34 12.93 13.34 931,872 +0.46(+3.56%)
Jun 14, 2010 12.97 13.09 12.88 12.88 878,186 -0.03(-0.21%)
Jun 11, 2010 12.84 12.93 12.74 12.91 1,207,504 -0.04(-0.35%)
Jun 10, 2010 12.71 12.96 12.71 12.95 1,300,844 +0.38(+2.99%)
Jun 09, 2010 12.69 12.83 12.51 12.58 1,498,138 -0.09(-0.71%)
Jun 08, 2010 12.51 12.69 12.41 12.67 2,738,006 +0.17(+1.36%)
Jun 07, 2010 12.83 12.85 12.50 12.50 1,526,751 -0.30(-2.31%)
Jun 04, 2010 12.79 13.17 12.76 12.79 1,809,807 -0.50(-3.77%)
Jun 03, 2010 12.98 13.33 12.98 13.29 1,496,544 +0.26(+1.99%)
Jun 02, 2010 12.90 13.03 12.78 13.03 1,300,975 +0.21(+1.61%)
Jun 01, 2010 13.08 13.10 12.80 12.83 1,560,902 -0.25(-1.92%)
May 28, 2010 13.08 13.21 13.01 13.08 1,386,028 -0.13(-0.95%)
May 27, 2010 13.01 13.20 12.91 13.20 1,593,018 +0.38(+2.93%)
May 26, 2010 12.82 13.11 12.79 12.83 111 +0.07(+0.56%)
May 25, 2010 12.63 12.76 12.48 12.76 2,436,619 -0.11(-0.84%)
May 24, 2010 12.87 13.07 12.81 12.86 1,574,893 -0.09(-0.69%)
May 21, 2010 12.56 12.99 12.56 12.95 2,925,513 +0.14(+1.12%)
May 20, 2010 12.93 13.09 12.79 12.81 4,176,922 -0.65(-4.86%)
May 19, 2010 13.74 13.79 13.43 13.46 3,426,832 -0.28(-2.02%)
May 18, 2010 13.96 14.02 13.73 13.74 111 -0.07(-0.52%)
May 17, 2010 13.69 13.87 13.60 13.81 1,764,780 +0.14(+1.05%)
May 14, 2010 13.67 13.94 13.56 13.67 1,793,029 -0.27(-1.93%)
May 13, 2010 14.04 14.12 13.94 13.94 1,568,506 -0.10(-0.70%)
May 12, 2010 13.89 14.08 13.88 14.04 1,548,401 +0.21(+1.56%)
May 11, 2010 13.92 14.01 13.82 13.82 1,969,638 -0.08(-0.58%)
May 10, 2010 13.87 13.91 13.80 13.90 1,920,692 +0.51(+3.81%)
May 07, 2010 13.55 13.74 13.23 13.39 3,020,088 -0.25(-1.84%)
May 06, 2010 13.87 14.04 13.07 13.64 6,065,098 -0.24(-1.74%)
May 05, 2010 13.87 13.95 13.81 13.88 2,335,057 -0.07(-0.51%)
May 04, 2010 14.18 14.20 13.88 13.96 2,216,952 -0.34(-2.38%)
May 03, 2010 14.46 14.49 14.16 14.30 3,184,657 -0.04(-0.31%)
Apr 30, 2010 14.54 14.58 14.33 14.34 2,021,960 -0.16(-1.11%)
Apr 29, 2010 14.46 14.58 14.41 14.50 1,138,581 +0.13(+0.93%)
Apr 28, 2010 14.47 14.52 14.30 14.37 2,135,764 -0.08(-0.56%)
Apr 27, 2010 14.84 14.90 14.41 14.45 2,058,872 -0.45(-3.01%)
Apr 26, 2010 14.97 15.07 14.86 14.90 1,106,668 -0.13(-0.83%)
Apr 23, 2010 14.83 15.02 14.69 15.02 1,353,977 +0.22(+1.51%)
Apr 22, 2010 14.56 14.82 14.48 14.80 1,550,944 +0.11(+0.73%)
Apr 21, 2010 15.15 15.22 14.50 14.69 9,552 -0.09(-0.61%)
Apr 20, 2010 14.65 14.78 14.52 14.78 223 +0.20(+1.35%)
Apr 19, 2010 14.43 14.63 14.39 14.58 1,978,120 +0.06(+0.43%)
Apr 16, 2010 14.74 14.80 14.51 14.52 1,802,919 -0.25(-1.70%)
Apr 15, 2010 14.67 14.86 14.56 14.77 1,764,805 +0.07(+0.49%)
Apr 14, 2010 14.53 14.73 14.53 14.70 1,335,642 +0.21(+1.48%)
Apr 13, 2010 14.56 14.62 14.48 14.48 1,447,763 -0.07(-0.49%)
Apr 12, 2010 14.62 14.63 14.50 14.56 744,969 -0.07(-0.49%)
Apr 09, 2010 14.42 14.64 14.36 14.63 947,532 +0.21(+1.43%)
Apr 08, 2010 14.36 14.45 14.26 14.42 1,493,899 -0.01(-0.06%)
Apr 07, 2010 14.37 14.52 14.37 14.43 1,560,096 +0.02(+0.12%)
Apr 06, 2010 14.27 14.58 14.22 14.41 2,646,058 +0.05(+0.37%)
Apr 05, 2010 14.18 14.37 14.16 14.36 969,704 +0.18(+1.26%)
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.