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, 2017 59.62 59.70 59.16 59.55 824,491 +0.20(+0.34%)
May 30, 2017 59.34 59.67 59.04 59.35 871,927 -0.23(-0.39%)
May 26, 2017 59.68 60.02 59.54 59.58 803,227 -0.06(-0.10%)
May 25, 2017 59.72 60.21 59.44 59.64 2,169,613 +0.29(+0.49%)
May 24, 2017 58.75 59.37 58.64 59.35 831,230 +0.58(+0.99%)
May 23, 2017 59.49 59.52 58.73 58.77 1,471,586 -0.66(-1.11%)
May 22, 2017 58.66 59.46 58.33 59.43 1,375,643 +0.93(+1.59%)
May 19, 2017 58.08 58.88 57.89 58.50 771,317 +0.73(+1.26%)
May 18, 2017 57.86 58.31 57.58 57.77 648,168 -0.18(-0.31%)
May 17, 2017 58.52 58.52 57.75 57.95 1,637,942 -0.57(-0.97%)
May 16, 2017 58.63 58.95 58.37 58.52 1,190,932 -0.14(-0.24%)
May 15, 2017 57.78 58.97 57.78 58.66 1,079,242 +0.90(+1.56%)
May 12, 2017 57.84 57.95 57.48 57.76 736,439 -0.19(-0.33%)
May 11, 2017 57.81 57.98 57.32 57.95 666,946 -0.11(-0.19%)
May 10, 2017 57.73 58.12 57.55 58.06 943,236 +0.13(+0.22%)
May 09, 2017 58.36 58.48 57.85 57.93 816,773 -0.37(-0.63%)
May 08, 2017 58.47 58.84 58.00 58.30 1,656,876 +0.84(+1.46%)
May 05, 2017 57.63 57.86 57.14 57.46 969,373 -0.08(-0.14%)
May 04, 2017 57.69 58.34 57.50 57.54 1,423,795 +0.04(+0.07%)
May 03, 2017 56.83 57.59 56.30 57.50 2,062,369 +0.05(+0.09%)
May 02, 2017 57.30 57.81 56.90 57.45 1,418,926 +0.36(+0.63%)
May 01, 2017 57.45 57.45 57.05 57.09 876,068 -0.22(-0.38%)
Apr 28, 2017 57.87 57.87 56.86 57.31 1,618,593 -0.57(-0.98%)
Apr 27, 2017 58.22 58.84 57.81 57.88 3,338,545 -0.31(-0.53%)
Apr 26, 2017 55.85 58.47 55.85 58.19 5,344,549 +3.88(+7.14%)
Apr 25, 2017 53.91 54.47 53.69 54.31 1,734,180 +0.50(+0.93%)
Apr 24, 2017 54.00 54.26 53.35 53.81 1,674,066 +0.32(+0.60%)
Apr 21, 2017 53.72 53.85 53.28 53.49 1,439,300 -0.15(-0.28%)
Apr 20, 2017 53.75 53.75 53.14 53.64 811,517 +0.12(+0.22%)
Apr 19, 2017 53.16 53.92 52.95 53.52 1,682,678 +0.53(+1.00%)
Apr 18, 2017 52.57 53.03 52.54 52.99 930,763 +0.23(+0.44%)
Apr 17, 2017 52.33 52.78 52.20 52.76 892,705 +0.64(+1.23%)
Apr 13, 2017 52.29 52.65 51.97 52.12 1,445,840 -0.14(-0.27%)
Apr 12, 2017 51.94 52.49 51.88 52.26 1,024,435 +0.01(+0.02%)
Apr 11, 2017 52.64 52.64 51.90 52.25 937,631 -0.56(-1.06%)
Apr 10, 2017 52.68 53.04 52.65 52.81 826,235 +0.13(+0.25%)
Apr 07, 2017 52.79 53.32 52.64 52.68 890,035 -0.18(-0.34%)
Apr 06, 2017 52.77 53.18 52.59 52.86 764,503 +0.14(+0.27%)
Apr 05, 2017 52.81 53.44 52.52 52.72 1,202,008 +0.07(+0.13%)
Apr 04, 2017 52.71 53.02 52.31 52.65 1,093,385 -0.18(-0.34%)
Apr 03, 2017 53.48 53.81 52.47 52.83 1,054,958 -0.63(-1.18%)
Mar 31, 2017 53.33 53.95 53.28 53.46 1,598,315 +0.20(+0.38%)
Mar 30, 2017 52.75 53.39 52.68 53.26 1,330,845 +0.25(+0.47%)
Mar 29, 2017 52.73 53.09 52.57 53.01 1,507,741 +0.28(+0.53%)
Mar 28, 2017 51.81 52.99 51.69 52.73 1,929,159 +0.91(+1.76%)
Mar 27, 2017 51.20 51.87 50.96 51.82 1,228,507 +0.01(+0.02%)
Mar 24, 2017 52.37 52.66 51.62 51.81 1,096,496 -0.47(-0.90%)
Mar 23, 2017 52.11 52.53 51.84 52.28 779,949 +0.03(+0.06%)
Mar 22, 2017 52.03 52.56 51.79 52.25 962,507 +0.35(+0.67%)
Mar 21, 2017 53.32 53.32 51.86 51.90 1,203,080 -1.34(-2.52%)
Mar 20, 2017 53.47 53.55 52.85 53.24 1,163,433 -0.16(-0.30%)
Mar 17, 2017 54.10 54.10 53.40 53.40 1,420,881 -0.52(-0.96%)
Mar 16, 2017 54.14 54.28 53.86 53.92 1,525,992 -0.10(-0.19%)
Mar 15, 2017 54.32 54.39 53.76 54.02 826,998 -0.10(-0.18%)
Mar 14, 2017 54.56 54.64 53.69 54.12 704,887 -0.62(-1.13%)
Mar 13, 2017 54.84 54.98 54.57 54.74 754,158 -0.21(-0.38%)
Mar 10, 2017 54.42 55.10 54.42 54.95 1,773,733 +0.79(+1.46%)
Mar 09, 2017 54.02 54.27 53.70 54.16 755,207 +0.15(+0.28%)
Mar 08, 2017 54.34 54.40 53.68 54.01 925,495 -0.25(-0.46%)
Mar 07, 2017 54.14 54.57 54.07 54.26 769,561 +0.19(+0.35%)
Mar 06, 2017 54.57 54.59 53.45 54.07 1,455,212 -0.88(-1.60%)
Mar 03, 2017 54.81 55.12 54.61 54.95 2,114,399 +0.08(+0.15%)
Mar 02, 2017 55.10 55.32 54.76 54.87 638,328 -0.41(-0.74%)
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.