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 (%)
May 24, 2011 18.43 18.44 18.23 18.32 794,671 -0.09(-0.49%)
May 23, 2011 18.61 18.66 18.40 18.41 1,092,099 -0.44(-2.33%)
May 20, 2011 18.98 19.03 18.75 18.85 1,194,164 -0.08(-0.42%)
May 19, 2011 18.99 19.06 18.81 18.93 590,648 -0.02(-0.11%)
May 18, 2011 18.65 19.00 18.64 18.95 898,446 +0.33(+1.77%)
May 17, 2011 18.64 18.74 18.48 18.62 993,311 -0.12(-0.64%)
May 16, 2011 18.93 18.97 18.69 18.74 736,385 -0.25(-1.32%)
May 13, 2011 19.11 19.13 18.91 18.99 919,522 -0.11(-0.58%)
May 12, 2011 18.88 19.16 18.67 19.10 934,650 +0.18(+0.95%)
May 11, 2011 19.15 19.24 18.83 18.92 928,598 -0.29(-1.51%)
May 10, 2011 19.00 19.26 18.95 19.21 702,563 +0.31(+1.64%)
May 09, 2011 18.80 18.99 18.72 18.90 755,409 +0.05(+0.27%)
May 06, 2011 19.21 19.27 18.77 18.85 1,903,552 +0.17(+0.91%)
May 05, 2011 18.76 18.82 18.58 18.68 1,012,676 -0.15(-0.80%)
May 04, 2011 19.00 19.00 18.75 18.83 1,165,706 -0.19(-1.00%)
May 03, 2011 18.92 19.02 18.75 19.02 1,118,936 +0.16(+0.85%)
May 02, 2011 18.84 18.87 18.82 18.86 852,607 +0.01(+0.05%)
Apr 29, 2011 18.84 19.05 18.80 18.85 1,169,683 +0.03(+0.16%)
Apr 28, 2011 18.61 18.89 18.54 18.82 1,325,177 +0.17(+0.91%)
Apr 27, 2011 19.16 19.16 18.22 18.65 3,286,180 -0.45(-2.36%)
Apr 26, 2011 19.13 19.20 18.92 19.10 1,671,189 +0.04(+0.21%)
Apr 25, 2011 19.13 19.21 19.03 19.06 1,003,259 -0.05(-0.26%)
Apr 21, 2011 18.98 19.12 18.87 19.11 1,067,140 +0.22(+1.16%)
Apr 20, 2011 18.93 19.08 18.66 18.89 1,030,598 +0.18(+0.96%)
Apr 19, 2011 18.67 18.73 18.49 18.71 1,321,356 +0.04(+0.21%)
Apr 18, 2011 18.78 18.78 18.51 18.67 1,092,856 -0.29(-1.53%)
Apr 15, 2011 18.81 19.15 18.75 18.96 1,940,473 +0.13(+0.69%)
Apr 14, 2011 18.30 18.83 18.20 18.83 1,418,165 +0.41(+2.23%)
Apr 13, 2011 18.34 18.50 18.25 18.42 998,604 +0.15(+0.82%)
Apr 12, 2011 18.35 18.44 18.19 18.27 672,841 -0.15(-0.81%)
Apr 11, 2011 18.36 18.60 18.34 18.42 714,900 +0.03(+0.16%)
Apr 08, 2011 18.63 18.64 18.30 18.39 648,740 -0.18(-0.97%)
Apr 07, 2011 18.54 18.61 18.44 18.57 930,766 +0.04(+0.22%)
Apr 06, 2011 18.49 18.56 18.35 18.53 643,025 +0.11(+0.60%)
Apr 05, 2011 18.36 18.50 18.32 18.42 1,000,126 -0.04(-0.22%)
Apr 04, 2011 18.27 18.47 18.15 18.46 947,858 +0.23(+1.26%)
Apr 01, 2011 18.09 18.29 18.03 18.23 880,580 +0.21(+1.17%)
Mar 31, 2011 18.04 18.16 17.99 18.02 1,548,648 -0.06(-0.33%)
Mar 30, 2011 18.14 18.17 17.97 18.08 1,282,099 +0.09(+0.50%)
Mar 29, 2011 18.15 18.18 17.98 17.99 1,585,869 -0.16(-0.88%)
Mar 28, 2011 18.25 18.29 18.11 18.15 889,716 -0.03(-0.17%)
Mar 25, 2011 18.27 18.40 18.18 18.18 787,029 -0.06(-0.33%)
Mar 24, 2011 18.10 18.26 17.98 18.24 686,019 +0.23(+1.28%)
Mar 23, 2011 17.90 18.03 17.75 18.01 646,368 +0.04(+0.22%)
Mar 22, 2011 18.03 18.17 17.93 17.97 881,670 -0.09(-0.50%)
Mar 21, 2011 18.02 18.11 18.02 18.06 847,227 +0.29(+1.63%)
Mar 18, 2011 17.86 17.92 17.66 17.77 1,185,751 +0.10(+0.57%)
Mar 17, 2011 17.73 17.79 17.52 17.67 1,874,577 +0.19(+1.09%)
Mar 16, 2011 17.55 17.62 17.20 17.48 2,233,692 -0.09(-0.51%)
Mar 15, 2011 17.39 17.67 17.37 17.57 1,287,001 -0.27(-1.51%)
Mar 14, 2011 17.80 17.94 17.61 17.84 852,990 -0.08(-0.45%)
Mar 11, 2011 17.77 18.00 17.70 17.92 954,137 +0.08(+0.45%)
Mar 10, 2011 17.96 18.00 17.77 17.84 1,189,601 -0.33(-1.82%)
Mar 09, 2011 18.08 18.20 17.86 18.17 923,246 +0.02(+0.11%)
Mar 08, 2011 17.87 18.20 17.77 18.15 1,352,960 +0.30(+1.68%)
Mar 07, 2011 18.11 18.17 17.65 17.85 1,156,899 -0.23(-1.27%)
Mar 04, 2011 18.34 18.34 17.89 18.08 1,384,869 -0.32(-1.74%)
Mar 03, 2011 18.16 18.55 18.16 18.40 2,099,375 +0.41(+2.28%)
Mar 02, 2011 17.70 18.12 17.70 17.99 1,948,870 +0.25(+1.41%)
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.