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, 2013 22.23 22.38 22.09 22.30 1,317,949 +0.12(+0.55%)
Apr 29, 2013 22.07 22.27 22.00 22.18 1,033,649 +0.24(+1.08%)
Apr 26, 2013 21.83 22.13 21.94 21.94 1,545,074 -0.19(-0.85%)
Apr 25, 2013 22.17 22.34 22.03 22.13 1,746,743 -0.05(-0.21%)
Apr 24, 2013 22.31 22.31 21.40 22.18 5,941,306 -0.71(-3.09%)
Apr 23, 2013 22.74 22.94 22.56 22.89 1,323,256 +0.22(+0.96%)
Apr 22, 2013 22.62 22.70 22.33 22.67 859,270 +0.06(+0.25%)
Apr 19, 2013 22.59 22.64 22.37 22.61 850,701 +0.12(+0.55%)
Apr 18, 2013 22.91 22.95 22.46 22.49 1,719,042 -0.39(-1.69%)
Apr 17, 2013 23.12 23.12 22.66 22.88 1,376,108 -0.33(-1.42%)
Apr 16, 2013 23.11 23.24 22.92 23.21 1,277,781 +0.24(+1.03%)
Apr 15, 2013 23.38 23.47 22.97 22.97 1,346,683 -0.54(-2.29%)
Apr 12, 2013 23.46 23.53 23.31 23.51 1,337,809 -0.04(-0.16%)
Apr 11, 2013 23.52 23.65 23.46 23.55 1,379,785 +0.04(+0.16%)
Apr 10, 2013 23.15 23.51 23.12 23.51 1,298,493 +0.40(+1.72%)
Apr 09, 2013 22.90 23.23 22.89 23.12 1,935,895 +0.29(+1.28%)
Apr 08, 2013 22.69 22.85 22.65 22.82 973,644 +0.13(+0.58%)
Apr 05, 2013 22.69 22.73 22.59 22.69 1,924,722 -0.18(-0.78%)
Apr 04, 2013 22.74 22.89 22.66 22.87 1,033,662 +0.19(+0.83%)
Apr 03, 2013 23.02 23.06 22.61 22.68 1,371,869 -0.28(-1.23%)
Apr 02, 2013 23.20 23.29 22.92 22.96 1,576,834 -0.11(-0.49%)
Apr 01, 2013 23.37 23.42 22.97 23.08 1,025,117 -0.32(-1.37%)
Mar 28, 2013 23.17 23.45 23.07 23.40 1,233,333 +0.20(+0.85%)
Mar 27, 2013 23.28 23.30 23.10 23.20 844,881 -0.15(-0.65%)
Mar 26, 2013 23.23 23.40 23.14 23.35 1,770,438 +0.22(+0.94%)
Mar 25, 2013 23.07 23.17 22.92 23.13 2,236,546 +0.12(+0.53%)
Mar 22, 2013 22.94 23.07 22.85 23.01 1,178,456 +0.17(+0.74%)
Mar 21, 2013 22.60 22.90 22.59 22.84 1,440,677 +0.09(+0.37%)
Mar 20, 2013 22.61 22.77 22.61 22.76 1,132,300 +0.25(+1.13%)
Mar 19, 2013 22.68 22.69 22.43 22.50 859,949 -0.08(-0.33%)
Mar 18, 2013 22.64 22.71 22.52 22.58 1,108,025 -0.26(-1.15%)
Mar 15, 2013 22.93 22.97 22.77 22.84 1,833,786 -0.15(-0.65%)
Mar 14, 2013 22.97 23.01 22.87 22.99 1,265,861 +0.04(+0.16%)
Mar 13, 2013 22.95 22.96 22.80 22.95 2,193,638 +0.06(+0.25%)
Mar 12, 2013 22.86 22.97 22.81 22.90 1,814,204 -0.04(-0.16%)
Mar 11, 2013 22.77 22.99 22.77 22.93 1,171,935 +0.13(+0.58%)
Mar 08, 2013 22.84 22.93 22.71 22.80 1,365,756 +0.00(+0.00%)
Mar 07, 2013 22.70 22.85 22.67 22.80 1,252,648 +0.08(+0.33%)
Mar 06, 2013 22.70 22.75 22.53 22.73 1,764,259 +0.06(+0.25%)
Mar 05, 2013 22.45 22.68 22.45 22.67 1,592,773 +0.31(+1.39%)
Mar 04, 2013 22.26 22.40 22.11 22.36 2,171,576 -0.02(-0.08%)
Mar 01, 2013 22.24 22.42 22.10 22.38 1,512,525 +0.04(+0.17%)
Feb 28, 2013 22.17 22.45 22.12 22.34 2,260,084 +0.01(+0.04%)
Feb 27, 2013 21.92 22.37 21.83 22.33 2,583,171 +0.37(+1.67%)
Feb 26, 2013 21.85 22.02 21.60 21.97 2,652,365 +0.19(+0.86%)
Feb 25, 2013 21.88 22.12 21.68 21.78 3,561,980 +0.27(+1.27%)
Feb 22, 2013 21.80 21.87 21.28 21.51 2,248,248 +0.56(+2.69%)
Feb 21, 2013 20.56 20.96 20.33 20.94 3,526,237 +0.28(+1.37%)
Feb 20, 2013 20.84 21.43 20.25 20.66 7,735,210 -1.42(-6.43%)
Feb 19, 2013 21.95 22.08 21.83 22.08 1,527,468 +0.20(+0.90%)
Feb 15, 2013 21.66 21.93 21.66 21.88 1,684,467 +0.23(+1.04%)
Feb 14, 2013 21.58 21.69 21.50 21.66 1,610,214 +0.02(+0.09%)
Feb 13, 2013 21.66 21.71 21.59 21.64 743,577 +0.01(+0.04%)
Feb 12, 2013 21.60 21.75 21.59 21.63 1,054,175 -0.01(-0.04%)
Feb 11, 2013 21.86 21.86 21.55 21.64 1,051,534 -0.18(-0.82%)
Feb 08, 2013 21.78 21.88 21.74 21.82 928,621 +0.11(+0.52%)
Feb 07, 2013 21.93 21.95 21.59 21.70 1,120,053 -0.26(-1.20%)
Feb 06, 2013 21.85 21.99 21.72 21.97 971,114 +0.22(+0.99%)
Feb 04, 2013 21.72 21.87 21.60 21.75 2,023,375 -0.08(-0.35%)
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.