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 28, 2013 22.81 23.32 22.79 23.21 2,401,932 +0.15(+0.66%)
Jun 27, 2013 22.63 23.11 22.56 23.06 1,811,541 +0.55(+2.44%)
Jun 26, 2013 22.42 22.56 22.33 22.51 1,184,204 +0.21(+0.94%)
Jun 25, 2013 22.17 22.38 22.04 22.30 2,505,654 +0.31(+1.42%)
Jun 24, 2013 21.51 22.22 21.47 21.99 2,552,674 +0.39(+1.80%)
Jun 21, 2013 21.68 22.16 21.52 21.60 3,494,522 +0.15(+0.71%)
Jun 20, 2013 21.64 21.72 21.41 21.45 1,377,753 -0.36(-1.65%)
Jun 19, 2013 22.03 22.05 21.79 21.81 2,223,589 -0.24(-1.07%)
Jun 18, 2013 22.11 22.15 22.02 22.05 2,537,295 +0.00(+0.00%)
Jun 17, 2013 22.25 22.32 21.99 22.05 1,893,745 -0.10(-0.47%)
Jun 14, 2013 22.44 22.47 22.11 22.15 1,373,749 -0.28(-1.26%)
Jun 13, 2013 21.66 22.61 21.63 22.44 2,844,267 +0.77(+3.57%)
Jun 12, 2013 22.06 22.07 21.63 21.66 2,243,436 -0.24(-1.08%)
Jun 11, 2013 21.86 22.18 21.85 21.90 1,873,672 -0.21(-0.94%)
Jun 10, 2013 22.15 22.22 22.03 22.11 884,307 -0.02(-0.09%)
Jun 07, 2013 21.98 22.23 21.95 22.12 1,033,584 +0.25(+1.12%)
Jun 06, 2013 21.90 22.04 21.71 21.88 1,462,943 -0.02(-0.09%)
Jun 05, 2013 22.11 22.13 21.90 21.90 738,496 -0.25(-1.15%)
Jun 04, 2013 22.17 22.32 21.98 22.15 1,224,777 -0.01(-0.04%)
Jun 03, 2013 22.20 22.20 21.90 22.16 1,409,852 -0.04(-0.17%)
May 31, 2013 22.30 22.47 22.19 22.20 1,309,398 -0.20(-0.89%)
May 30, 2013 22.36 22.55 22.32 22.40 513,959 +0.08(+0.34%)
May 29, 2013 22.34 22.40 22.13 22.32 936,746 -0.17(-0.76%)
May 28, 2013 22.51 22.65 22.43 22.49 664,267 +0.16(+0.72%)
May 24, 2013 22.19 22.40 22.09 22.33 758,253 +0.05(+0.21%)
May 23, 2013 22.20 22.54 22.19 22.28 1,128,719 -0.06(-0.25%)
May 22, 2013 22.64 22.76 22.24 22.34 1,019,797 -0.33(-1.46%)
May 21, 2013 22.81 22.83 22.62 22.67 890,905 -0.12(-0.54%)
May 20, 2013 22.79 22.84 22.61 22.79 1,366,456 -0.06(-0.25%)
May 17, 2013 22.61 22.87 22.57 22.85 1,203,261 +0.28(+1.26%)
May 16, 2013 22.59 22.71 22.45 22.57 1,902,867 -0.06(-0.25%)
May 15, 2013 22.61 22.69 22.50 22.62 1,648,033 +0.00(+0.00%)
May 13, 2013 22.84 22.88 22.52 22.62 1,283,557 -0.26(-1.16%)
May 10, 2013 22.78 22.95 22.73 22.89 1,364,743 +0.16(+0.71%)
May 09, 2013 22.77 23.00 22.68 22.73 2,045,280 +0.08(+0.33%)
May 08, 2013 22.58 22.68 22.55 22.65 873,113 +0.06(+0.25%)
May 07, 2013 22.52 22.62 22.48 22.60 1,136,846 +0.10(+0.46%)
May 06, 2013 22.52 22.66 22.40 22.49 1,335,387 -0.09(-0.42%)
May 03, 2013 22.42 22.61 22.32 22.59 1,641,395 +0.26(+1.18%)
May 02, 2013 22.26 22.33 21.99 22.32 1,016,357 +0.13(+0.60%)
May 01, 2013 22.19 22.44 22.13 22.19 1,259,026 -0.11(-0.51%)
Apr 30, 2013 22.23 22.38 22.09 22.30 1,317,949 +0.12(+0.55%)
Apr 29, 2013 22.07 22.27 22.00 22.18 1,033,649 +0.24(+1.08%)
Apr 26, 2013 21.83 22.13 21.94 21.94 1,545,074 -0.19(-0.85%)
Apr 25, 2013 22.17 22.34 22.03 22.13 1,746,743 -0.05(-0.21%)
Apr 24, 2013 22.31 22.31 21.40 22.18 5,941,306 -0.71(-3.09%)
Apr 23, 2013 22.74 22.94 22.56 22.89 1,323,256 +0.22(+0.96%)
Apr 22, 2013 22.62 22.70 22.33 22.67 859,270 +0.06(+0.25%)
Apr 19, 2013 22.59 22.64 22.37 22.61 850,701 +0.12(+0.55%)
Apr 18, 2013 22.91 22.95 22.46 22.49 1,719,042 -0.39(-1.69%)
Apr 17, 2013 23.12 23.12 22.66 22.88 1,376,108 -0.33(-1.42%)
Apr 16, 2013 23.11 23.24 22.92 23.21 1,277,781 +0.24(+1.03%)
Apr 15, 2013 23.38 23.47 22.97 22.97 1,346,683 -0.54(-2.29%)
Apr 12, 2013 23.46 23.53 23.31 23.51 1,337,809 -0.04(-0.16%)
Apr 11, 2013 23.52 23.65 23.46 23.55 1,379,785 +0.04(+0.16%)
Apr 10, 2013 23.15 23.51 23.12 23.51 1,298,493 +0.40(+1.72%)
Apr 09, 2013 22.90 23.23 22.89 23.12 1,935,895 +0.29(+1.28%)
Apr 08, 2013 22.69 22.85 22.65 22.82 973,644 +0.13(+0.58%)
Apr 05, 2013 22.69 22.73 22.59 22.69 1,924,722 -0.18(-0.78%)
Apr 04, 2013 22.74 22.89 22.66 22.87 1,033,662 +0.19(+0.83%)
Apr 03, 2013 23.02 23.06 22.61 22.68 1,371,869 -0.28(-1.23%)
Apr 02, 2013 23.20 23.29 22.92 22.96 1,576,834 -0.11(-0.49%)
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.