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 30, 2010 13.42 13.51 13.27 13.42 969,879 +0.01(+0.07%)
Jul 29, 2010 13.57 13.65 13.28 13.41 1,643,169 -0.14(-1.06%)
Jul 28, 2010 13.56 13.73 13.52 13.56 2,599 -0.22(-1.57%)
Jul 27, 2010 13.77 13.97 13.69 13.77 1,954 -0.17(-1.23%)
Jul 26, 2010 13.92 13.99 13.83 13.94 1,128,786 +0.06(+0.45%)
Jul 23, 2010 13.74 13.98 13.65 13.88 2,130,127 +0.08(+0.59%)
Jul 22, 2010 13.60 14.17 13.37 13.80 4,458,479 +1.05(+8.26%)
Jul 21, 2010 13.08 13.11 12.67 12.75 1,612,662 -0.27(-2.07%)
Jul 20, 2010 13.02 13.02 12.66 13.02 1,056,765 +0.16(+1.26%)
Jul 19, 2010 12.87 12.93 12.75 12.85 1,026,206 +0.12(+0.92%)
Jul 16, 2010 12.74 13.18 12.73 12.74 1,271,545 -0.41(-3.15%)
Jul 15, 2010 13.30 13.31 13.07 13.15 1,157,662 -0.09(-0.68%)
Jul 14, 2010 13.29 13.30 13.18 13.24 1,421,220 -0.03(-0.20%)
Jul 13, 2010 13.16 13.32 13.11 13.27 939,245 +0.23(+1.80%)
Jul 12, 2010 12.95 13.10 12.89 13.03 792,841 +0.03(+0.21%)
Jul 09, 2010 13.01 13.01 12.84 13.01 655,567 +0.10(+0.77%)
Jul 08, 2010 12.95 12.98 12.75 12.91 1,107,231 +0.12(+0.91%)
Jul 07, 2010 12.38 12.80 12.29 12.79 1,252,008 +0.45(+3.65%)
Jul 06, 2010 12.34 12.51 12.25 12.34 835 +0.07(+0.59%)
Jul 02, 2010 12.27 12.51 12.23 12.27 1,675,638 -0.14(-1.16%)
Jul 01, 2010 12.20 12.43 12.07 12.41 2,325,710 +0.17(+1.40%)
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%)
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.