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, 2010 14.54 14.58 14.33 14.34 2,021,960 -0.16(-1.11%)
Apr 29, 2010 14.46 14.58 14.41 14.50 1,138,581 +0.13(+0.93%)
Apr 28, 2010 14.47 14.52 14.30 14.37 2,135,764 -0.08(-0.56%)
Apr 27, 2010 14.84 14.90 14.41 14.45 2,058,872 -0.45(-3.01%)
Apr 26, 2010 14.97 15.07 14.86 14.90 1,106,668 -0.13(-0.83%)
Apr 23, 2010 14.83 15.02 14.69 15.02 1,353,977 +0.22(+1.51%)
Apr 22, 2010 14.56 14.82 14.48 14.80 1,550,944 +0.11(+0.73%)
Apr 21, 2010 15.15 15.22 14.50 14.69 9,552 -0.09(-0.61%)
Apr 20, 2010 14.65 14.78 14.52 14.78 223 +0.20(+1.35%)
Apr 19, 2010 14.43 14.63 14.39 14.58 1,978,120 +0.06(+0.43%)
Apr 16, 2010 14.74 14.80 14.51 14.52 1,802,919 -0.25(-1.70%)
Apr 15, 2010 14.67 14.86 14.56 14.77 1,764,805 +0.07(+0.49%)
Apr 14, 2010 14.53 14.73 14.53 14.70 1,335,642 +0.21(+1.48%)
Apr 13, 2010 14.56 14.62 14.48 14.48 1,447,763 -0.07(-0.49%)
Apr 12, 2010 14.62 14.63 14.50 14.56 744,969 -0.07(-0.49%)
Apr 09, 2010 14.42 14.64 14.36 14.63 947,532 +0.21(+1.43%)
Apr 08, 2010 14.36 14.45 14.26 14.42 1,493,899 -0.01(-0.06%)
Apr 07, 2010 14.37 14.52 14.37 14.43 1,560,096 +0.02(+0.12%)
Apr 06, 2010 14.27 14.58 14.22 14.41 2,646,058 +0.05(+0.37%)
Apr 05, 2010 14.18 14.37 14.16 14.36 969,704 +0.18(+1.26%)
Apr 01, 2010 14.09 14.18 14.18 14.18 1,355,657 +0.15(+1.09%)
Mar 31, 2010 14.24 14.26 14.00 14.03 1,735,932 -0.23(-1.63%)
Mar 30, 2010 14.13 14.28 14.11 14.26 1,226,448 +0.17(+1.21%)
Mar 29, 2010 14.06 14.21 13.98 14.09 1,911,032 +0.11(+0.77%)
Mar 26, 2010 13.92 14.21 13.92 13.98 1,852,715 +0.13(+0.90%)
Mar 25, 2010 13.92 14.03 13.81 13.86 1,701,379 +0.00(+0.00%)
Mar 24, 2010 13.92 14.03 13.79 13.86 1,284,409 -0.13(-0.90%)
Mar 23, 2010 13.97 14.02 13.86 13.98 995,279 +0.06(+0.45%)
Mar 22, 2010 13.54 14.02 13.53 13.92 1,787,673 +0.34(+2.51%)
Mar 19, 2010 13.69 13.79 13.51 13.58 2,118,061 -0.05(-0.39%)
Mar 18, 2010 13.66 13.74 13.61 13.63 1,495,348 -0.07(-0.52%)
Mar 17, 2010 13.55 13.77 13.54 13.70 1,636,930 +0.15(+1.12%)
Mar 16, 2010 13.53 13.60 13.48 13.55 1,022,960 +0.07(+0.53%)
Mar 15, 2010 13.43 13.53 13.39 13.48 1,209,378 -0.01(-0.07%)
Mar 12, 2010 13.45 13.53 13.38 13.49 1,348,660 +0.04(+0.26%)
Mar 11, 2010 13.39 13.45 13.30 13.45 888,254 +0.04(+0.33%)
Mar 10, 2010 13.39 13.44 13.32 13.41 1,075,290 +0.00(+0.00%)
Mar 09, 2010 13.30 13.46 13.26 13.41 1,177,899 +0.07(+0.53%)
Mar 08, 2010 13.28 13.39 13.26 13.34 1,210,013 +0.06(+0.47%)
Mar 05, 2010 13.06 13.28 12.99 13.28 1,171,824 +0.30(+2.34%)
Mar 04, 2010 12.96 13.04 12.93 12.97 1,028,598 +0.01(+0.07%)
Mar 03, 2010 12.89 13.02 12.89 12.96 1,186,682 +0.12(+0.97%)
Mar 02, 2010 13.05 13.05 12.82 12.84 2,265,585 -0.09(-0.69%)
Mar 01, 2010 12.98 13.09 12.74 12.93 2,304,319 +0.23(+1.83%)
Feb 26, 2010 12.91 12.91 12.67 12.70 2,374,950 -0.19(-1.45%)
Feb 25, 2010 12.79 12.91 12.62 12.88 1,277,261 -0.04(-0.34%)
Feb 24, 2010 12.95 13.03 12.87 12.93 1,123,989 +0.03(+0.21%)
Feb 23, 2010 12.85 12.98 12.75 12.90 2,127,256 +0.06(+0.49%)
Feb 22, 2010 12.87 12.95 12.81 12.84 1,398,579 +0.02(+0.14%)
Feb 19, 2010 12.78 12.91 12.66 12.82 1,608,496 +0.01(+0.07%)
Feb 18, 2010 12.78 12.87 12.74 12.81 857,580 +0.01(+0.07%)
Feb 17, 2010 12.87 12.87 12.73 12.80 1,109,328 -0.01(-0.07%)
Feb 16, 2010 12.72 12.85 12.63 12.81 1,401,078 +0.12(+0.98%)
Feb 12, 2010 12.71 12.69 12.69 12.69 1,165,906 -0.10(-0.77%)
Feb 11, 2010 12.79 12.83 12.58 12.79 1,805,709 +0.00(+0.00%)
Feb 10, 2010 12.98 12.99 12.71 12.79 1,944,956 -0.20(-1.51%)
Feb 09, 2010 12.99 13.06 12.83 12.98 2,959,970 +0.26(+2.03%)
Feb 08, 2010 12.71 13.01 12.67 12.72 3,913,849 -0.26(-1.99%)
Feb 05, 2010 12.92 13.04 12.75 12.98 1,967,750 +0.04(+0.34%)
Feb 04, 2010 13.04 13.36 12.93 12.94 3,354,841 +0.03(+0.21%)
Feb 03, 2010 12.99 13.09 12.84 12.91 2,254,908 -0.10(-0.75%)
Feb 02, 2010 13.00 13.07 12.87 13.01 2,291,593 +0.15(+1.14%)
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.