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 31, 2009 13.60 13.74 13.49 13.61 872,304 -0.12(-0.84%)
Aug 28, 2009 13.77 13.85 13.61 13.72 1,255,295 +0.07(+0.52%)
Aug 27, 2009 13.83 13.92 13.49 13.65 1,421,637 -0.28(-1.98%)
Aug 26, 2009 13.77 13.94 13.71 13.93 1,404,085 +0.13(+0.97%)
Aug 25, 2009 13.70 13.83 13.70 13.79 988,628 +0.09(+0.65%)
Aug 24, 2009 13.81 13.81 13.67 13.70 699,718 +0.01(+0.06%)
Aug 21, 2009 13.42 13.71 13.42 13.69 1,623,156 +0.26(+1.92%)
Aug 20, 2009 13.43 13.53 13.34 13.44 988,569 -0.08(-0.59%)
Aug 19, 2009 13.35 13.55 13.29 13.52 852,340 +0.04(+0.26%)
Aug 18, 2009 13.34 13.51 13.31 13.48 1,259,906 +0.20(+1.48%)
Aug 17, 2009 13.36 13.44 13.26 13.28 1,891,936 -0.19(-1.39%)
Aug 14, 2009 13.45 13.57 13.37 13.47 1,316,236 +0.07(+0.53%)
Aug 13, 2009 13.45 13.59 13.33 13.40 1,569,366 -0.05(-0.40%)
Aug 12, 2009 13.11 13.52 13.11 13.45 1,435,256 +0.29(+2.17%)
Aug 11, 2009 13.16 13.24 13.10 13.17 1,020,619 -0.08(-0.61%)
Aug 10, 2009 13.23 13.34 13.18 13.25 718,595 -0.04(-0.34%)
Aug 07, 2009 13.19 13.36 13.08 13.29 1,215,441 +0.26(+1.98%)
Aug 06, 2009 13.01 13.10 12.86 13.03 1,081,515 +0.04(+0.27%)
Aug 05, 2009 13.06 13.06 12.85 13.00 1,745,285 -0.05(-0.41%)
Aug 04, 2009 13.03 13.13 12.89 13.05 1,614,098 -0.03(-0.20%)
Aug 03, 2009 13.18 13.33 12.83 13.08 2,015,955 -0.01(-0.07%)
Jul 31, 2009 13.04 13.18 12.95 13.09 1,569,199 +0.06(+0.48%)
Jul 30, 2009 12.95 13.12 12.88 13.03 1,300,574 +0.08(+0.62%)
Jul 29, 2009 12.04 13.11 11.88 12.95 4,469,707 +0.76(+6.22%)
Jul 28, 2009 11.86 12.20 11.86 12.19 2,427,893 +0.25(+2.09%)
Jul 27, 2009 11.86 11.96 11.74 11.94 1,576,270 +0.06(+0.53%)
Jul 24, 2009 11.88 12.01 11.80 11.88 1,334 -0.13(-1.11%)
Jul 23, 2009 12.07 12.08 11.92 12.01 3,272,943 -0.08(-0.66%)
Jul 22, 2009 12.14 12.20 12.03 12.09 1,845,228 -0.06(-0.51%)
Jul 21, 2009 12.13 12.19 11.99 12.15 1,396,065 +0.14(+1.19%)
Jul 20, 2009 11.95 12.08 11.84 12.01 1,447,635 +0.15(+1.28%)
Jul 17, 2009 11.83 11.88 11.71 11.86 1,526,426 +0.07(+0.60%)
Jul 16, 2009 11.45 11.80 11.33 11.79 2,831,683 +0.37(+3.28%)
Jul 15, 2009 11.39 11.59 11.25 11.41 3,619,891 -0.21(-1.77%)
Jul 14, 2009 11.56 11.62 11.44 11.62 1,394,694 +0.06(+0.54%)
Jul 13, 2009 11.35 11.56 11.34 11.55 2,450,928 +0.11(+0.93%)
Jul 10, 2009 11.55 11.60 11.42 11.45 1,431,719 -0.12(-1.00%)
Jul 09, 2009 11.66 11.69 11.47 11.56 942,684 -0.03(-0.23%)
Jul 08, 2009 11.62 11.69 11.55 11.59 1,887,949 +0.00(+0.00%)
Jul 07, 2009 11.80 11.83 11.55 11.59 1,557,350 -0.24(-2.03%)
Jul 06, 2009 11.84 11.90 11.64 11.83 1,319,534 -0.06(-0.52%)
Jul 02, 2009 12.07 12.16 11.89 11.89 1,158,727 -0.32(-2.63%)
Jul 01, 2009 11.98 12.30 11.90 12.21 1,855,777 +0.28(+2.32%)
Jun 30, 2009 11.85 12.01 11.74 11.94 2,880,005 +0.19(+1.59%)
Jun 29, 2009 12.00 12.09 11.68 11.75 2,784,974 -0.25(-2.08%)
Jun 26, 2009 11.84 12.04 11.80 12.00 1,609,749 +0.08(+0.67%)
Jun 25, 2009 11.77 11.94 11.76 11.92 1,232,908 +0.15(+1.29%)
Jun 24, 2009 11.88 11.93 11.70 11.77 1,096,827 -0.05(-0.45%)
Jun 23, 2009 11.74 11.86 11.61 11.82 1,526,597 +0.10(+0.84%)
Jun 22, 2009 11.76 11.89 11.72 11.72 1,954,703 -0.13(-1.13%)
Jun 19, 2009 12.13 12.13 11.78 11.86 1,856,612 -0.18(-1.48%)
Jun 18, 2009 12.08 12.19 11.96 12.04 1,473,146 -0.10(-0.81%)
Jun 17, 2009 12.15 12.30 12.08 12.13 1,309,060 +0.00(+0.00%)
Jun 16, 2009 12.22 12.40 12.13 12.13 963,987 -0.23(-1.84%)
Jun 15, 2009 12.16 12.38 12.13 12.36 2,293,232 -0.53(-4.11%)
Jun 12, 2009 12.77 12.89 12.64 12.89 857,615 +0.10(+0.77%)
Jun 11, 2009 12.92 12.92 12.71 12.79 1,793,092 -0.01(-0.07%)
Jun 10, 2009 12.81 12.90 12.75 12.80 1,701,860 +0.08(+0.63%)
Jun 09, 2009 12.74 12.79 12.62 12.72 975,334 +0.04(+0.35%)
Jun 08, 2009 12.56 12.80 12.56 12.68 1,258,727 +0.10(+0.78%)
Jun 05, 2009 12.70 12.72 12.55 12.58 1,689,406 -0.02(-0.14%)
Jun 04, 2009 12.52 12.62 12.38 12.60 1,146,671 +0.12(+1.00%)
Jun 03, 2009 12.53 12.61 12.43 12.47 1,055,099 -0.06(-0.50%)
Jun 02, 2009 12.47 12.69 12.45 12.54 1,607,268 +0.08(+0.64%)
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.