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, 2014 30.11 30.23 30.23 30.23 494,933 +0.19(+0.64%)
Aug 28, 2014 30.04 30.11 29.93 30.04 351,529 -0.12(-0.41%)
Aug 27, 2014 30.51 30.57 30.03 30.16 846,982 -0.35(-1.13%)
Aug 26, 2014 30.34 30.55 30.34 30.51 732,669 +0.17(+0.57%)
Aug 25, 2014 30.38 30.53 30.31 30.34 552,216 +0.06(+0.19%)
Aug 22, 2014 30.41 30.41 30.21 30.28 532,617 -0.16(-0.54%)
Aug 21, 2014 30.19 30.49 30.04 30.44 864,759 +0.29(+0.96%)
Aug 20, 2014 30.33 30.33 30.05 30.15 700,585 -0.26(-0.85%)
Aug 19, 2014 30.52 30.59 30.36 30.41 567,065 -0.08(-0.25%)
Aug 18, 2014 29.99 30.50 29.96 30.49 724,749 +0.67(+2.26%)
Aug 15, 2014 30.29 30.39 29.68 29.82 1,291,064 -0.42(-1.40%)
Aug 14, 2014 30.19 30.30 30.13 30.24 707,471 +0.12(+0.41%)
Aug 13, 2014 30.08 30.29 30.08 30.12 921,379 +0.17(+0.58%)
Aug 12, 2014 30.08 30.19 29.85 29.94 887,596 -0.21(-0.70%)
Aug 11, 2014 30.40 30.47 30.11 30.15 703,378 -0.15(-0.51%)
Aug 08, 2014 30.21 30.31 29.83 30.31 1,414,760 +0.04(+0.13%)
Aug 07, 2014 30.43 30.58 30.18 30.27 1,234,426 -0.08(-0.25%)
Aug 06, 2014 30.37 30.53 30.26 30.35 1,840,729 -0.26(-0.85%)
Aug 05, 2014 30.73 30.88 30.52 30.61 1,013,370 -0.24(-0.78%)
Aug 04, 2014 30.74 30.88 30.59 30.85 1,067,510 +0.13(+0.44%)
Aug 01, 2014 30.64 30.85 30.58 30.71 1,094,569 -0.04(-0.12%)
Jul 31, 2014 30.91 30.92 30.62 30.75 1,985,295 -0.31(-0.99%)
Jul 30, 2014 31.11 31.13 30.82 31.06 1,286,791 -0.01(-0.03%)
Jul 29, 2014 31.12 31.24 30.94 31.07 779,822 +0.00(+0.00%)
Jul 28, 2014 30.97 31.11 30.67 31.07 657,385 +0.08(+0.25%)
Jul 25, 2014 30.97 31.09 30.87 30.99 701,724 -0.15(-0.49%)
Jul 24, 2014 31.06 31.40 31.05 31.14 837,095 +0.15(+0.50%)
Jul 23, 2014 29.79 31.32 29.70 30.99 1,923,353 +0.32(+1.03%)
Jul 22, 2014 30.45 30.69 30.31 30.67 1,184,547 +0.33(+1.08%)
Jul 21, 2014 30.28 30.45 30.20 30.35 1,115,510 -0.15(-0.50%)
Jul 18, 2014 30.16 30.55 30.07 30.50 895,238 +0.45(+1.50%)
Jul 17, 2014 30.54 30.71 30.01 30.05 1,135,963 -0.57(-1.85%)
Jul 16, 2014 30.65 30.71 30.41 30.62 786,129 +0.12(+0.38%)
Jul 15, 2014 30.62 30.63 30.35 30.50 1,020,561 -0.14(-0.47%)
Jul 14, 2014 30.58 30.71 30.51 30.64 516,650 +0.21(+0.69%)
Jul 11, 2014 30.44 30.50 30.30 30.43 758,519 -0.02(-0.06%)
Jul 10, 2014 30.38 30.59 30.31 30.45 828,314 -0.27(-0.88%)
Jul 09, 2014 30.69 30.76 30.58 30.72 765,365 +0.09(+0.28%)
Jul 08, 2014 30.70 30.86 30.59 30.63 1,114,621 -0.16(-0.53%)
Jul 07, 2014 30.65 30.95 30.61 30.80 1,363,930 -0.01(-0.03%)
Jul 03, 2014 30.63 30.81 30.81 30.81 602,015 +0.24(+0.79%)
Jul 02, 2014 30.63 30.75 30.51 30.57 813,792 -0.10(-0.31%)
Jul 01, 2014 30.25 30.82 30.25 30.66 1,093,548 +0.48(+1.59%)
Jun 30, 2014 30.20 30.31 30.07 30.18 1,250,689 -0.04(-0.13%)
Jun 27, 2014 29.90 30.32 29.81 30.22 1,694,500 +0.28(+0.93%)
Jun 26, 2014 29.84 29.95 29.75 29.94 1,077,983 +0.00(+0.00%)
Jun 25, 2014 29.50 30.04 29.50 29.94 1,340,905 +0.37(+1.23%)
Jun 24, 2014 29.53 30.05 29.47 29.58 1,007,126 +0.02(+0.06%)
Jun 23, 2014 29.62 29.67 29.44 29.56 915,497 -0.09(-0.29%)
Jun 20, 2014 29.40 29.74 29.39 29.64 1,404,142 +0.33(+1.11%)
Jun 19, 2014 29.46 29.49 29.09 29.32 1,171,982 -0.14(-0.49%)
Jun 18, 2014 29.00 29.47 28.88 29.46 1,700,890 +0.44(+1.52%)
Jun 17, 2014 28.75 29.10 28.66 29.02 993,064 +0.21(+0.73%)
Jun 16, 2014 29.15 29.36 28.79 28.81 821,685 -0.39(-1.34%)
Jun 13, 2014 29.15 29.29 29.00 29.20 683,201 +0.11(+0.40%)
Jun 12, 2014 29.36 29.37 28.96 29.09 810,120 -0.32(-1.07%)
Jun 11, 2014 29.52 29.62 29.36 29.40 661,381 -0.26(-0.87%)
Jun 10, 2014 29.67 29.82 29.51 29.66 656,523 -0.17(-0.58%)
Jun 06, 2014 29.57 29.87 29.52 29.83 1,212,084 +0.34(+1.17%)
Jun 05, 2014 29.30 29.55 29.05 29.49 1,145,532 +0.19(+0.65%)
Jun 04, 2014 28.90 29.31 28.85 29.30 948,689 +0.21(+0.72%)
Jun 03, 2014 29.15 29.22 28.99 29.09 1,156,473 -0.16(-0.56%)
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.