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 31, 2012 23.50 23.53 23.17 23.27 2,972,173 -0.23(-0.98%)
May 30, 2012 23.57 23.64 23.37 23.50 1,445,214 -0.26(-1.09%)
May 29, 2012 23.66 23.81 23.54 23.76 1,253,127 +0.20(+0.85%)
May 25, 2012 23.37 23.57 23.25 23.56 1,309,735 +0.21(+0.90%)
May 24, 2012 23.25 23.58 23.14 23.35 1,393,744 +0.15(+0.65%)
May 23, 2012 22.63 23.21 22.51 23.20 3,184,716 +0.55(+2.43%)
May 22, 2012 22.51 22.79 22.46 22.65 1,691,635 +0.14(+0.62%)
May 21, 2012 21.85 22.55 21.80 22.51 2,071,264 +0.63(+2.88%)
May 18, 2012 22.36 22.40 21.81 21.88 1,081,899 -0.48(-2.15%)
May 17, 2012 22.56 22.60 22.33 22.36 2,054,663 -0.16(-0.71%)
May 16, 2012 22.91 22.91 22.52 22.52 885,182 -0.30(-1.31%)
May 15, 2012 22.61 22.88 22.55 22.82 1,172,453 +0.21(+0.93%)
May 14, 2012 22.67 22.73 22.47 22.61 1,047,764 -0.28(-1.22%)
May 11, 2012 22.74 23.02 22.74 22.89 969,167 +0.06(+0.26%)
May 10, 2012 22.96 23.02 22.78 22.83 820,317 -0.01(-0.04%)
May 09, 2012 22.68 22.92 22.57 22.84 1,077,525 -0.02(-0.09%)
May 08, 2012 22.89 22.96 22.63 22.86 1,033,178 -0.16(-0.70%)
May 07, 2012 23.04 23.18 22.94 23.02 1,145,454 -0.10(-0.43%)
May 04, 2012 23.31 23.32 23.06 23.12 1,094,229 -0.28(-1.20%)
May 03, 2012 23.61 23.63 23.28 23.40 1,130,839 -0.23(-0.97%)
May 02, 2012 23.46 23.66 23.46 23.63 1,284,906 +0.01(+0.04%)
May 01, 2012 23.43 23.72 23.38 23.62 1,170,808 +0.10(+0.43%)
Apr 30, 2012 23.71 23.71 23.48 23.52 858,862 -0.25(-1.05%)
Apr 27, 2012 23.75 23.88 23.70 23.77 1,301,308 +0.08(+0.34%)
Apr 26, 2012 23.42 23.71 23.39 23.69 1,526,491 +0.26(+1.11%)
Apr 25, 2012 23.09 23.60 23.01 23.43 1,836,850 +0.23(+0.99%)
Apr 24, 2012 23.10 23.22 23.01 23.20 1,632,447 +0.10(+0.43%)
Apr 23, 2012 23.23 23.32 22.83 23.10 1,740,586 -0.29(-1.24%)
Apr 20, 2012 23.34 23.48 23.24 23.39 1,585,417 +0.10(+0.43%)
Apr 19, 2012 23.18 23.43 23.08 23.29 1,981,019 +0.17(+0.74%)
Apr 18, 2012 23.09 23.19 23.00 23.12 890,551 -0.09(-0.39%)
Apr 17, 2012 22.91 23.29 22.90 23.21 1,701,671 +0.39(+1.71%)
Apr 16, 2012 22.75 22.89 22.58 22.82 1,195,741 +0.18(+0.80%)
Apr 13, 2012 22.91 22.97 22.64 22.64 1,428,555 -0.28(-1.22%)
Apr 12, 2012 22.67 22.92 22.64 22.92 780,367 +0.24(+1.06%)
Apr 11, 2012 22.60 22.70 22.51 22.68 949,508 +0.28(+1.25%)
Apr 10, 2012 22.54 22.63 22.39 22.40 1,492,020 -0.14(-0.62%)
Apr 09, 2012 22.54 22.62 22.41 22.54 777,046 -0.23(-1.01%)
Apr 05, 2012 22.66 22.78 22.55 22.77 830,089 +0.12(+0.53%)
Apr 04, 2012 22.85 22.93 22.55 22.65 892,486 -0.47(-2.03%)
Apr 03, 2012 23.26 23.28 22.95 23.12 1,119,737 -0.12(-0.52%)
Apr 02, 2012 23.04 23.27 22.85 23.24 1,248,810 +0.17(+0.74%)
Mar 30, 2012 23.00 23.13 22.77 23.07 1,693,577 +0.16(+0.70%)
Mar 29, 2012 22.83 22.99 22.73 22.91 785,945 +0.06(+0.26%)
Mar 28, 2012 22.99 23.08 22.82 22.85 916,310 -0.16(-0.70%)
Mar 27, 2012 23.21 23.24 22.96 23.01 1,042,527 -0.17(-0.73%)
Mar 26, 2012 22.91 23.18 22.89 23.18 917,366 +0.41(+1.80%)
Mar 23, 2012 22.74 22.79 22.56 22.77 416,138 +0.06(+0.26%)
Mar 22, 2012 22.73 22.77 22.56 22.71 1,130,258 -0.19(-0.83%)
Mar 21, 2012 22.71 22.91 22.67 22.90 958,981 +0.16(+0.70%)
Mar 20, 2012 22.57 22.80 22.44 22.74 1,062,724 +0.00(+0.00%)
Mar 19, 2012 22.74 22.82 22.69 22.74 604,854 -0.09(-0.39%)
Mar 16, 2012 22.72 22.90 22.64 22.83 1,390,672 +0.12(+0.53%)
Mar 15, 2012 22.68 22.74 22.45 22.71 1,312,698 +0.06(+0.26%)
Mar 14, 2012 22.54 22.69 22.52 22.65 867,116 +0.13(+0.58%)
Mar 13, 2012 22.45 22.52 22.29 22.52 1,043,488 +0.19(+0.85%)
Mar 12, 2012 22.36 22.45 22.23 22.33 609,467 +0.01(+0.04%)
Mar 09, 2012 22.26 22.39 22.21 22.32 1,169,228 +0.14(+0.63%)
Mar 08, 2012 22.25 22.25 22.02 22.18 1,675,778 +0.13(+0.59%)
Mar 07, 2012 21.69 22.09 21.63 22.05 1,417,694 +0.41(+1.89%)
Mar 06, 2012 21.77 21.87 21.56 21.64 771,966 -0.30(-1.37%)
Mar 05, 2012 21.88 22.01 21.76 21.94 940,890 -0.04(-0.18%)
Mar 02, 2012 22.21 22.34 21.89 21.98 1,423,296 +0.13(+0.59%)
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.