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, 2016 48.14 48.35 47.89 48.25 953,538 +0.07(+0.14%)
Aug 30, 2016 47.77 48.20 47.54 48.18 786,033 +0.25(+0.53%)
Aug 29, 2016 47.57 48.16 47.47 47.93 1,073,815 +0.35(+0.74%)
Aug 26, 2016 47.40 48.00 47.18 47.57 1,161,433 +0.27(+0.58%)
Aug 25, 2016 47.08 47.37 46.96 47.30 611,636 +0.19(+0.40%)
Aug 24, 2016 47.54 47.70 47.02 47.11 1,225,025 -0.51(-1.07%)
Aug 23, 2016 47.72 47.80 47.50 47.62 830,847 +0.11(+0.23%)
Aug 22, 2016 47.10 47.53 47.01 47.52 844,904 +0.24(+0.52%)
Aug 19, 2016 47.10 47.48 47.05 47.27 1,014,909 -0.01(-0.02%)
Aug 18, 2016 47.29 47.78 47.17 47.28 1,703,089 +0.14(+0.29%)
Aug 17, 2016 46.67 47.26 46.46 47.14 1,711,702 +0.46(+0.99%)
Aug 16, 2016 47.03 47.04 46.32 46.68 1,712,899 -0.51(-1.08%)
Aug 15, 2016 47.84 47.90 47.06 47.19 1,157,440 -0.65(-1.35%)
Aug 12, 2016 47.70 48.20 47.04 47.84 1,706,217 +0.28(+0.60%)
Aug 11, 2016 47.71 47.98 47.46 47.55 1,077,037 -0.10(-0.21%)
Aug 10, 2016 47.43 47.78 47.02 47.65 1,564,562 +0.34(+0.72%)
Aug 09, 2016 47.58 47.80 47.25 47.31 1,524,831 -0.27(-0.58%)
Aug 08, 2016 48.30 48.50 47.50 47.58 1,691,780 -0.73(-1.52%)
Aug 05, 2016 48.19 48.78 48.11 48.32 1,618,267 +0.33(+0.69%)
Aug 04, 2016 48.49 49.05 47.86 47.99 2,117,719 -0.47(-0.97%)
Aug 03, 2016 47.57 48.46 47.38 48.46 1,507,385 +0.87(+1.83%)
Aug 02, 2016 48.54 48.84 47.50 47.58 2,462,585 -1.20(-2.45%)
Aug 01, 2016 49.82 49.86 48.61 48.78 2,387,760 -1.11(-2.22%)
Jul 29, 2016 51.31 51.31 49.70 49.89 1,872,386 -1.35(-2.64%)
Jul 28, 2016 50.36 51.26 49.90 51.24 2,730,101 +0.95(+1.89%)
Jul 27, 2016 52.75 53.29 49.70 50.29 4,805,375 -5.00(-9.04%)
Jul 26, 2016 54.83 55.39 54.64 55.28 1,562,644 +0.47(+0.86%)
Jul 25, 2016 54.34 54.82 54.11 54.81 937,653 +0.38(+0.70%)
Jul 22, 2016 53.97 54.43 53.70 54.43 748,527 +0.58(+1.07%)
Jul 21, 2016 54.49 54.57 53.64 53.85 698,320 -0.64(-1.17%)
Jul 20, 2016 54.14 54.63 54.08 54.49 842,682 +0.55(+1.02%)
Jul 19, 2016 53.55 54.09 53.55 53.94 676,773 +0.17(+0.31%)
Jul 18, 2016 53.68 53.85 53.54 53.78 621,753 +0.14(+0.26%)
Jul 15, 2016 53.93 54.03 53.56 53.64 699,608 -0.13(-0.24%)
Jul 14, 2016 53.97 54.13 53.70 53.77 692,993 +0.25(+0.48%)
Jul 13, 2016 53.70 53.99 53.48 53.51 537,572 -0.10(-0.18%)
Jul 12, 2016 53.45 53.71 53.38 53.61 708,472 +0.43(+0.81%)
Jul 11, 2016 53.26 53.47 53.14 53.18 615,189 +0.26(+0.50%)
Jul 08, 2016 51.98 52.95 51.54 52.91 930,843 +1.37(+2.66%)
Jul 07, 2016 51.42 51.80 51.32 51.54 1,072,001 +0.04(+0.08%)
Jul 06, 2016 51.34 51.54 51.15 51.50 899,863 -0.07(-0.13%)
Jul 05, 2016 51.64 51.66 51.19 51.57 744,152 -0.21(-0.40%)
Jul 01, 2016 52.08 51.78 51.78 51.78 971,936 -0.25(-0.49%)
Jun 30, 2016 50.42 52.09 50.40 52.03 1,747,550 +1.75(+3.49%)
Jun 29, 2016 50.09 50.42 49.82 50.28 1,305,517 +0.50(+1.00%)
Jun 28, 2016 48.72 49.95 48.67 49.78 1,839,459 +1.53(+3.17%)
Jun 27, 2016 48.97 48.98 48.04 48.25 1,060,208 -1.20(-2.42%)
Jun 24, 2016 50.01 50.95 49.34 49.45 2,113,768 -2.26(-4.38%)
Jun 23, 2016 51.81 51.81 51.19 51.71 810,936 +0.38(+0.74%)
Jun 22, 2016 51.62 51.87 51.26 51.33 947,658 -0.32(-0.63%)
Jun 21, 2016 51.97 52.28 51.56 51.65 1,432,844 -0.19(-0.36%)
Jun 20, 2016 51.77 52.48 51.75 51.84 804,227 +0.60(+1.16%)
Jun 17, 2016 51.20 51.38 50.57 51.24 1,530,507 +0.05(+0.10%)
Jun 16, 2016 50.64 51.28 50.28 51.19 1,036,409 +0.33(+0.65%)
Jun 15, 2016 50.94 51.28 50.55 50.86 1,085,774 +0.03(+0.06%)
Jun 14, 2016 50.20 50.91 50.02 50.83 1,727,243 +0.41(+0.81%)
Jun 13, 2016 51.15 51.49 50.27 50.42 2,539,288 -0.94(-1.83%)
Jun 10, 2016 51.81 51.93 51.29 51.36 893,683 -0.83(-1.59%)
Jun 09, 2016 52.34 52.48 51.90 52.19 1,571,341 -0.37(-0.71%)
Jun 08, 2016 52.45 52.71 52.19 52.56 1,085,127 +0.03(+0.06%)
Jun 07, 2016 52.39 52.75 52.29 52.53 1,330,298 +0.22(+0.41%)
Jun 06, 2016 52.36 52.56 52.18 52.31 690,436 +0.03(+0.06%)
Jun 03, 2016 52.44 52.67 51.88 52.29 1,095,436 -0.45(-0.85%)
Jun 02, 2016 52.48 52.80 52.20 52.74 1,100,215 +0.23(+0.45%)
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.