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 (%)
Jul 31, 2003 20.96 21.35 20.64 20.68 180,690 -0.05(-0.26%)
Jul 30, 2003 20.09 20.79 20.09 20.74 247,649 -0.15(-0.73%)
Jul 29, 2003 21.22 21.22 20.73 20.89 67,520 -0.15(-0.72%)
Jul 28, 2003 20.87 21.30 20.80 21.04 117,095 -0.14(-0.67%)
Jul 25, 2003 20.77 21.26 20.77 21.18 167,567 +0.41(+1.97%)
Jul 24, 2003 21.05 21.12 20.64 20.77 99,149 -0.24(-1.15%)
Jul 23, 2003 20.82 21.18 20.69 21.01 77,951 +0.07(+0.34%)
Jul 22, 2003 20.42 21.27 20.27 20.94 369,119 +0.41(+2.00%)
Jul 21, 2003 20.93 20.93 20.16 20.53 370,689 -0.46(-2.21%)
Jul 18, 2003 20.24 21.04 20.11 21.00 237,891 +0.75(+3.70%)
Jul 17, 2003 20.28 20.37 20.15 20.25 258,305 -0.26(-1.26%)
Jul 16, 2003 20.51 20.68 19.75 20.51 462,997 -0.70(-3.28%)
Jul 15, 2003 21.40 21.62 20.75 21.20 314,833 -0.16(-0.75%)
Jul 14, 2003 20.70 21.40 20.70 21.36 179,905 +0.84(+4.08%)
Jul 11, 2003 20.51 20.82 20.43 20.52 67,969 -0.04(-0.17%)
Jul 10, 2003 20.95 21.04 20.51 20.56 156,351 -0.47(-2.25%)
Jul 09, 2003 20.95 21.04 20.76 21.03 201,327 -0.08(-0.38%)
Jul 08, 2003 20.77 21.26 20.39 21.11 207,384 +0.45(+2.16%)
Jul 07, 2003 20.11 20.95 20.11 20.67 378,540 +0.56(+2.79%)
Jul 03, 2003 19.97 20.27 19.88 20.11 168,576 +0.04(+0.22%)
Jul 02, 2003 19.98 20.19 19.81 20.06 249,893 +0.03(+0.13%)
Jul 01, 2003 19.93 20.05 19.18 20.03 262,567 +0.15(+0.76%)
Jun 30, 2003 19.86 20.15 19.85 19.88 276,250 +0.03(+0.13%)
Jun 27, 2003 19.77 19.94 19.67 19.86 79,858 +0.04(+0.18%)
Jun 26, 2003 19.79 19.84 19.48 19.82 196,392 +0.03(+0.14%)
Jun 25, 2003 20.04 20.08 19.61 19.79 116,198 -0.18(-0.89%)
Jun 24, 2003 19.79 20.22 19.79 19.97 203,795 +0.27(+1.36%)
Jun 23, 2003 20.57 20.61 19.58 19.70 263,352 -0.80(-3.91%)
Jun 20, 2003 20.51 20.60 20.11 20.51 335,359 +0.31(+1.55%)
Jun 19, 2003 20.56 20.58 20.19 20.19 216,581 -0.32(-1.56%)
Jun 18, 2003 20.33 20.58 20.19 20.52 490,252 +0.03(+0.13%)
Jun 17, 2003 20.68 20.68 20.37 20.49 263,464 -0.02(-0.09%)
Jun 16, 2003 20.05 20.62 19.93 20.51 293,074 +0.54(+2.68%)
Jun 13, 2003 20.29 20.29 19.84 19.97 287,691 -0.32(-1.58%)
Jun 12, 2003 20.55 20.55 20.11 20.29 232,171 +0.23(+1.16%)
Jun 11, 2003 19.88 20.08 19.64 20.06 229,928 +0.57(+2.93%)
Jun 10, 2003 19.39 19.73 19.22 19.49 163,193 +0.32(+1.67%)
Jun 09, 2003 20.33 20.33 18.99 19.17 305,636 -0.94(-4.66%)
Jun 06, 2003 20.37 20.42 19.97 20.11 244,621 +0.27(+1.35%)
Jun 05, 2003 19.75 19.90 19.30 19.84 242,490 +0.26(+1.32%)
Jun 04, 2003 19.12 19.61 19.00 19.58 268,960 +0.52(+2.71%)
Jun 03, 2003 18.86 19.08 18.74 19.06 175,306 -0.02(-0.09%)
Jun 02, 2003 18.54 19.20 18.54 19.08 360,931 +0.54(+2.93%)
May 30, 2003 18.46 18.54 18.28 18.54 242,154 +0.08(+0.44%)
May 29, 2003 18.17 18.53 18.14 18.46 138,517 +0.29(+1.57%)
May 28, 2003 17.88 18.37 17.61 18.17 175,979 +0.25(+1.39%)
May 27, 2003 17.48 17.92 17.32 17.92 191,569 +0.62(+3.55%)
May 23, 2003 16.85 17.59 16.85 17.31 309,898 +0.37(+2.16%)
May 22, 2003 17.07 17.09 16.90 16.94 92,420 -0.19(-1.09%)
May 21, 2003 17.20 17.21 16.98 17.13 80,418 -0.06(-0.36%)
May 20, 2003 17.34 17.34 16.99 17.19 150,406 +0.16(+0.94%)
May 19, 2003 17.79 17.79 16.80 17.03 288,812 -0.80(-4.50%)
May 16, 2003 17.33 17.83 17.24 17.83 164,202 +0.45(+2.62%)
May 15, 2003 17.16 17.38 17.13 17.38 94,438 +0.17(+0.98%)
May 14, 2003 17.06 17.21 16.99 17.21 79,409 +0.12(+0.73%)
May 13, 2003 16.94 17.08 16.76 17.08 118,329 +0.10(+0.58%)
May 12, 2003 16.72 16.98 16.59 16.98 121,133 +0.21(+1.28%)
May 09, 2003 16.63 16.83 16.58 16.77 87,260 +0.12(+0.70%)
May 08, 2003 16.85 16.85 16.41 16.65 287,130 -0.29(-1.74%)
May 07, 2003 16.98 17.05 16.94 16.95 131,339 -0.09(-0.52%)
May 06, 2003 16.55 17.11 16.27 17.04 316,067 +0.40(+2.41%)
May 05, 2003 16.85 16.85 16.62 16.64 115,412 -0.29(-1.69%)
May 02, 2003 16.64 16.94 16.51 16.92 76,268 +0.16(+0.96%)
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.