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, 2018 82.79 84.27 82.65 83.41 1,782,707 +0.93(+1.13%)
Apr 27, 2018 83.89 83.99 82.29 82.48 1,404,585 -1.51(-1.80%)
Apr 26, 2018 84.49 84.89 83.37 83.99 1,811,009 +0.15(+0.18%)
Apr 25, 2018 84.19 86.14 82.39 83.84 2,928,367 -1.11(-1.31%)
Apr 24, 2018 86.75 86.84 84.26 84.95 1,741,829 -1.15(-1.34%)
Apr 23, 2018 86.84 87.30 85.64 86.10 1,636,032 -0.51(-0.58%)
Apr 20, 2018 87.30 87.83 86.29 86.61 743,170 -0.73(-0.84%)
Apr 19, 2018 87.58 88.09 87.03 87.34 927,521 -0.24(-0.27%)
Apr 18, 2018 87.58 88.10 87.39 87.58 766,007 +0.38(+0.43%)
Apr 17, 2018 86.51 87.34 86.32 87.20 794,824 +1.23(+1.43%)
Apr 16, 2018 85.54 86.33 85.29 85.97 767,381 +1.15(+1.36%)
Apr 13, 2018 85.14 85.31 84.32 84.82 778,951 +0.06(+0.07%)
Apr 12, 2018 84.18 85.08 83.99 84.76 985,249 +0.83(+0.99%)
Apr 11, 2018 84.12 84.81 83.81 83.93 557,793 -0.94(-1.11%)
Apr 10, 2018 84.91 85.40 84.46 84.87 1,345,232 +0.94(+1.12%)
Apr 09, 2018 83.93 85.29 83.76 83.93 682,067 +0.60(+0.71%)
Apr 06, 2018 85.45 85.82 82.95 83.33 1,041,833 -2.86(-3.32%)
Apr 05, 2018 85.57 86.65 85.22 86.19 1,467,386 +1.16(+1.37%)
Apr 04, 2018 83.36 85.15 82.59 85.03 1,316,134 +0.61(+0.72%)
Apr 03, 2018 84.49 84.70 83.57 84.43 1,010,721 +0.34(+0.40%)
Apr 02, 2018 85.47 86.16 83.37 84.09 900,879 -1.51(-1.76%)
Mar 29, 2018 85.60 85.60 85.60 0 +1.40(+1.66%)
Mar 28, 2018 85.07 85.54 83.64 84.20 1,194,308 -0.73(-0.86%)
Mar 27, 2018 87.38 87.69 84.30 84.93 1,192,034 -2.00(-2.31%)
Mar 26, 2018 86.04 87.01 85.22 86.94 1,578,264 +2.21(+2.61%)
Mar 23, 2018 86.63 87.25 84.60 84.72 887,743 -1.83(-2.11%)
Mar 22, 2018 87.79 88.22 86.49 86.55 1,168,120 -1.94(-2.19%)
Mar 21, 2018 89.33 89.59 88.46 88.48 797,892 -0.63(-0.70%)
Mar 20, 2018 88.53 89.33 88.45 89.11 941,643 +0.74(+0.84%)
Mar 19, 2018 88.89 89.14 87.61 88.37 812,994 -0.78(-0.88%)
Mar 16, 2018 89.18 89.78 88.69 89.15 1,629,989 +0.21(+0.23%)
Mar 15, 2018 89.21 89.26 88.44 88.94 956,898 -0.10(-0.11%)
Mar 14, 2018 89.33 89.33 87.82 89.04 1,623,593 +0.35(+0.39%)
Mar 13, 2018 89.65 89.81 88.50 88.69 1,010,673 -0.44(-0.49%)
Mar 12, 2018 89.86 89.89 88.96 89.13 1,335,524 -0.78(-0.87%)
Mar 09, 2018 88.96 89.91 88.88 89.91 1,173,163 +1.51(+1.70%)
Mar 08, 2018 88.74 89.03 87.70 88.41 824,202 -0.17(-0.19%)
Mar 07, 2018 88.67 88.57 869,016 +0.48(+0.54%)
Mar 06, 2018 88.22 88.90 87.47 88.10 1,143,770 +0.44(+0.50%)
Mar 05, 2018 86.43 87.89 86.15 87.66 1,250,613 +0.89(+1.03%)
Mar 02, 2018 85.58 86.97 85.32 86.77 1,213,794 +0.35(+0.40%)
Mar 01, 2018 86.97 87.72 85.76 86.42 1,067,446 -0.72(-0.83%)
Feb 28, 2018 87.37 88.80 87.15 87.15 1,288,621 -0.04(-0.05%)
Feb 27, 2018 87.90 88.33 86.98 87.19 1,236,458 -0.85(-0.97%)
Feb 26, 2018 88.34 88.69 87.47 88.04 847,650 +0.03(+0.03%)
Feb 23, 2018 86.68 88.09 86.03 88.01 1,526,736 +2.00(+2.33%)
Feb 22, 2018 85.73 86.01 867,621 +0.24(+0.28%)
Feb 21, 2018 86.10 87.29 85.75 85.77 760,362 -0.45(-0.52%)
Feb 20, 2018 86.02 86.96 85.86 86.22 782,139 -0.07(-0.08%)
Feb 16, 2018 86.28 86.28 86.28 0 +0.82(+0.96%)
Feb 15, 2018 84.55 85.70 83.43 85.46 1,010,784 +1.62(+1.93%)
Feb 14, 2018 83.78 84.12 83.29 83.85 1,436,337 -0.36(-0.42%)
Feb 13, 2018 82.78 84.34 82.78 84.20 1,210,197 +0.93(+1.12%)
Feb 12, 2018 83.21 83.74 82.47 83.27 1,652,734 +0.68(+0.83%)
Feb 09, 2018 80.86 83.08 79.60 82.59 1,934,358 +2.16(+2.69%)
Feb 08, 2018 84.76 84.85 80.40 80.43 2,095,250 -4.16(-4.92%)
Feb 07, 2018 84.30 85.91 84.21 84.59 1,519,136 +0.25(+0.29%)
Feb 06, 2018 82.73 84.65 81.40 84.34 2,160,028 -0.05(-0.06%)
Feb 05, 2018 85.72 86.61 83.67 84.39 1,121,451 -1.64(-1.91%)
Feb 02, 2018 87.06 88.15 85.91 86.04 2,042,420 -1.58(-1.80%)
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.