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 (%)
Aug 29, 2003 22.47 22.73 22.42 22.50 68,081 +0.07(+0.32%)
Aug 28, 2003 22.20 22.51 22.12 22.43 202,112 +0.18(+0.80%)
Aug 27, 2003 22.17 22.30 22.16 22.25 65,613 +0.07(+0.32%)
Aug 26, 2003 22.02 22.21 21.99 22.18 40,602 +0.14(+0.65%)
Aug 25, 2003 21.87 22.04 21.66 22.04 72,567 +0.17(+0.77%)
Aug 22, 2003 22.33 22.49 21.80 21.87 74,474 -0.46(-2.08%)
Aug 21, 2003 22.11 22.46 22.07 22.33 196,168 +0.31(+1.42%)
Aug 20, 2003 22.02 22.25 21.75 22.02 102,850 -0.12(-0.52%)
Aug 19, 2003 22.16 22.16 21.91 22.14 74,586 -0.02(-0.08%)
Aug 18, 2003 21.84 22.38 21.53 22.16 123,600 +0.38(+1.76%)
Aug 15, 2003 21.88 22.16 21.69 21.77 43,630 -0.16(-0.73%)
Aug 14, 2003 21.71 21.95 21.62 21.93 117,543 +0.29(+1.32%)
Aug 13, 2003 21.75 21.77 21.54 21.65 219,385 -0.02(-0.08%)
Aug 12, 2003 21.19 21.80 21.19 21.67 163,417 +0.56(+2.66%)
Aug 11, 2003 21.18 21.35 21.05 21.10 69,427 +0.02(+0.08%)
Aug 08, 2003 21.12 21.21 21.00 21.09 64,940 -0.04(-0.21%)
Aug 07, 2003 20.77 21.13 20.51 21.13 79,858 +0.27(+1.28%)
Aug 06, 2003 21.00 21.01 20.55 20.86 77,951 -0.22(-1.06%)
Aug 05, 2003 20.92 21.20 20.82 21.09 229,704 +0.17(+0.81%)
Aug 04, 2003 21.05 21.16 20.69 20.92 105,654 -0.04(-0.17%)
Aug 01, 2003 20.91 21.21 20.73 20.95 175,194 +0.27(+1.29%)
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%)
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.