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 (%)
Apr 30, 2003 16.49 16.57 16.13 16.49 120,572 +0.00(+0.00%)
Apr 29, 2003 16.66 16.66 16.24 16.49 132,012 -0.18(-1.07%)
Apr 28, 2003 16.58 16.69 16.45 16.67 125,843 +0.00(+0.00%)
Apr 25, 2003 16.72 16.76 16.46 16.67 224,657 -0.09(-0.53%)
Apr 24, 2003 16.49 16.76 16.33 16.76 275,129 +0.14(+0.86%)
Apr 23, 2003 16.40 16.66 16.23 16.62 277,035 +0.22(+1.36%)
Apr 22, 2003 15.81 16.42 15.71 16.40 261,669 +0.53(+3.32%)
Apr 21, 2003 15.59 15.87 15.47 15.87 328,741 +0.19(+1.19%)
Apr 17, 2003 15.47 15.68 15.42 15.68 247,313 +0.14(+0.92%)
Apr 16, 2003 15.41 15.74 15.34 15.54 391,663 +0.34(+2.23%)
Apr 15, 2003 14.82 15.20 14.80 15.20 178,334 +0.36(+2.40%)
Apr 14, 2003 14.41 14.89 14.41 14.84 268,063 +0.44(+3.03%)
Apr 11, 2003 14.58 14.67 14.35 14.41 155,902 +0.01(+0.06%)
Apr 10, 2003 14.49 14.49 14.19 14.40 109,244 +0.00(+0.00%)
Apr 09, 2003 14.49 14.49 14.31 14.40 174,857 -0.04(-0.31%)
Apr 08, 2003 14.53 14.62 14.27 14.44 132,236 -0.09(-0.61%)
Apr 07, 2003 14.44 14.68 14.35 14.53 151,079 +0.23(+1.62%)
Apr 04, 2003 14.27 14.34 14.09 14.30 152,650 -0.01(-0.06%)
Apr 03, 2003 14.31 14.34 13.97 14.31 132,124 -0.09(-0.62%)
Apr 02, 2003 14.04 14.40 13.96 14.40 178,334 +0.49(+3.53%)
Apr 01, 2003 13.91 14.02 13.72 13.91 168,464 -0.05(-0.38%)
Mar 31, 2003 13.82 14.09 13.49 13.96 268,960 +0.08(+0.58%)
Mar 28, 2003 13.69 13.88 13.61 13.88 163,641 +0.17(+1.24%)
Mar 27, 2003 13.36 13.72 13.29 13.71 560,577 +0.30(+2.26%)
Mar 26, 2003 14.03 14.03 13.11 13.41 696,178 -0.62(-4.45%)
Mar 25, 2003 13.60 14.04 13.55 14.03 297,561 +0.48(+3.55%)
Mar 24, 2003 13.69 13.69 13.35 13.55 139,303 -0.32(-2.31%)
Mar 21, 2003 13.41 13.91 13.41 13.87 300,140 +0.50(+3.73%)
Mar 20, 2003 13.56 13.56 13.28 13.37 360,931 -0.20(-1.45%)
Mar 19, 2003 13.50 13.57 13.30 13.57 333,116 +0.07(+0.53%)
Mar 18, 2003 13.60 13.64 13.40 13.50 362,165 -0.05(-0.39%)
Mar 17, 2003 13.01 13.55 12.97 13.55 475,559 +0.45(+3.47%)
Mar 14, 2003 13.46 13.46 13.02 13.10 215,347 -0.14(-1.08%)
Mar 13, 2003 13.24 13.42 12.99 13.24 183,942 +0.09(+0.68%)
Mar 12, 2003 13.28 13.36 13.11 13.15 101,280 -0.11(-0.81%)
Mar 11, 2003 13.37 13.37 13.15 13.26 144,686 -0.13(-1.00%)
Mar 10, 2003 13.73 13.74 13.38 13.39 115,300 -0.38(-2.78%)
Mar 07, 2003 13.46 13.82 13.31 13.77 183,606 +0.31(+2.32%)
Mar 06, 2003 13.55 13.70 13.26 13.46 176,203 -0.09(-0.66%)
Mar 05, 2003 13.69 13.69 13.23 13.55 501,356 -0.22(-1.62%)
Mar 04, 2003 14.31 14.31 13.61 13.77 431,480 -0.58(-4.04%)
Mar 03, 2003 14.71 15.26 14.09 14.35 1,172,187 +0.31(+2.22%)
Feb 28, 2003 13.69 14.12 13.69 14.04 317,301 +0.29(+2.14%)
Feb 27, 2003 13.45 13.75 13.45 13.75 138,966 +0.29(+2.12%)
Feb 26, 2003 13.51 13.53 13.37 13.46 118,441 -0.10(-0.72%)
Feb 25, 2003 13.72 13.72 13.37 13.56 141,882 -0.08(-0.59%)
Feb 24, 2003 13.71 13.82 13.53 13.64 174,970 -0.07(-0.52%)
Feb 21, 2003 13.33 13.76 13.33 13.71 228,582 +0.38(+2.88%)
Feb 20, 2003 13.27 13.43 13.26 13.33 125,395 +0.08(+0.61%)
Feb 19, 2003 13.28 13.37 12.98 13.25 236,546 +0.01(+0.07%)
Feb 18, 2003 13.00 13.37 13.00 13.24 201,327 +0.39(+3.05%)
Feb 14, 2003 12.84 12.87 12.71 12.85 102,963 +0.07(+0.56%)
Feb 13, 2003 13.13 13.13 12.71 12.78 151,416 -0.20(-1.51%)
Feb 12, 2003 13.14 13.28 12.95 12.97 159,491 -0.11(-0.82%)
Feb 11, 2003 13.11 13.16 12.94 13.08 133,919 -0.03(-0.20%)
Feb 10, 2003 12.71 13.15 12.60 13.11 203,458 +0.40(+3.16%)
Feb 07, 2003 12.66 12.77 12.53 12.71 104,645 +0.12(+0.99%)
Feb 06, 2003 12.71 12.71 12.52 12.58 120,684 -0.12(-0.98%)
Feb 05, 2003 12.77 13.02 12.62 12.71 121,245 -0.01(-0.07%)
Feb 04, 2003 13.12 13.12 12.57 12.71 135,377 -0.40(-3.06%)
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.