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 (%)
Jan 30, 2004 20.37 20.56 20.24 20.37 241,481 -0.14(-0.70%)
Jan 29, 2004 20.57 20.66 20.21 20.52 319,881 -0.03(-0.13%)
Jan 28, 2004 20.52 20.86 20.51 20.54 212,431 -0.01(-0.04%)
Jan 27, 2004 21.00 21.03 20.55 20.55 271,315 -0.30(-1.45%)
Jan 26, 2004 20.83 20.95 20.53 20.85 501,917 +0.04(+0.17%)
Jan 23, 2004 21.94 22.11 20.80 20.82 698,309 -1.15(-5.24%)
Jan 22, 2004 21.11 22.20 20.60 21.97 1,257,428 +0.86(+4.05%)
Jan 21, 2004 22.96 23.00 20.73 21.11 4,137,592 -5.63(-21.04%)
Jan 20, 2004 26.74 27.05 26.52 26.74 493,393 +0.17(+0.64%)
Jan 16, 2004 26.99 26.99 26.45 26.57 221,516 -0.36(-1.32%)
Jan 15, 2004 27.10 27.16 26.31 26.93 441,687 -0.17(-0.63%)
Jan 14, 2004 26.86 27.23 26.61 27.10 224,657 +0.14(+0.53%)
Jan 13, 2004 27.14 27.34 26.79 26.95 178,895 -0.36(-1.31%)
Jan 12, 2004 27.40 27.44 27.06 27.31 122,254 -0.04(-0.16%)
Jan 09, 2004 27.23 27.46 27.20 27.35 112,833 -0.14(-0.52%)
Jan 08, 2004 27.63 27.63 27.30 27.50 170,707 -0.04(-0.13%)
Jan 07, 2004 27.42 27.64 27.40 27.53 268,175 -0.02(-0.06%)
Jan 06, 2004 27.48 27.55 27.28 27.55 408,712 +0.07(+0.26%)
Jan 05, 2004 26.97 27.88 26.97 27.48 306,421 +0.22(+0.82%)
Jan 02, 2004 27.35 27.76 27.17 27.26 203,683 -0.50(-1.80%)
Dec 31, 2003 27.72 28.08 27.57 27.75 92,868 +0.03(+0.10%)
Dec 30, 2003 27.72 27.73 27.48 27.73 83,110 +0.00(+0.00%)
Dec 29, 2003 27.60 27.73 27.44 27.73 114,627 +0.30(+1.11%)
Dec 26, 2003 27.19 27.51 27.16 27.43 48,341 +0.27(+0.98%)
Dec 24, 2003 27.04 27.18 27.02 27.16 60,678 +0.12(+0.43%)
Dec 23, 2003 26.81 27.05 26.45 27.04 175,867 +0.35(+1.30%)
Dec 22, 2003 26.85 26.90 26.30 26.69 191,794 +0.06(+0.23%)
Dec 19, 2003 27.01 27.06 26.41 26.63 130,330 -0.21(-0.76%)
Dec 18, 2003 26.38 26.83 25.99 26.84 216,245 +0.68(+2.59%)
Dec 17, 2003 26.61 26.61 26.10 26.16 248,659 -0.77(-2.85%)
Dec 16, 2003 26.53 26.93 26.50 26.93 188,653 +0.45(+1.72%)
Dec 15, 2003 26.97 27.17 26.39 26.47 224,881 -0.41(-1.53%)
Dec 12, 2003 26.60 26.91 26.59 26.88 229,479 +0.42(+1.58%)
Dec 11, 2003 26.00 26.52 25.90 26.46 172,614 +0.64(+2.49%)
Dec 10, 2003 26.05 26.05 25.70 25.82 185,513 -0.10(-0.38%)
Dec 09, 2003 25.97 25.97 25.76 25.92 97,579 +0.15(+0.59%)
Dec 08, 2003 26.05 26.05 25.74 25.77 116,534 -0.20(-0.76%)
Dec 05, 2003 25.94 26.07 25.81 25.96 63,034 +0.03(+0.10%)
Dec 04, 2003 26.50 26.50 25.86 25.94 127,301 -0.42(-1.59%)
Dec 03, 2003 26.63 26.73 26.34 26.36 97,018 -0.21(-0.81%)
Dec 02, 2003 26.48 26.75 26.37 26.57 157,136 +0.00(+0.00%)
Dec 01, 2003 26.14 26.62 26.14 26.57 170,147 +0.56(+2.16%)
Nov 28, 2003 25.89 26.17 25.86 26.01 38,695 +0.13(+0.52%)
Nov 26, 2003 25.86 25.86 25.63 25.87 56,977 +0.24(+0.94%)
Nov 25, 2003 25.53 25.63 25.45 25.63 62,473 +0.23(+0.91%)
Nov 24, 2003 24.96 25.41 24.79 25.40 161,062 +0.45(+1.79%)
Nov 21, 2003 25.34 25.34 24.91 24.96 110,477 -0.24(-0.96%)
Nov 20, 2003 26.16 26.16 25.12 25.20 281,185 -0.66(-2.55%)
Nov 19, 2003 25.72 25.92 25.45 25.86 191,233 +0.04(+0.17%)
Nov 18, 2003 26.17 26.17 25.74 25.81 147,154 -0.21(-0.82%)
Nov 17, 2003 25.75 26.10 25.70 26.03 321,339 +0.17(+0.66%)
Nov 14, 2003 25.84 25.92 25.76 25.86 155,902 +0.13(+0.52%)
Nov 13, 2003 25.84 25.85 25.61 25.72 78,848 +0.00(+0.00%)
Nov 12, 2003 25.44 25.72 25.37 25.72 74,250 +0.36(+1.41%)
Nov 11, 2003 25.48 25.61 25.20 25.37 99,822 -0.02(-0.07%)
Nov 10, 2003 25.63 25.63 25.26 25.38 79,073 -0.12(-0.45%)
Nov 07, 2003 25.30 25.50 25.15 25.50 107,673 +0.42(+1.67%)
Nov 06, 2003 24.89 25.11 24.87 25.08 95,560 +0.37(+1.48%)
Nov 05, 2003 24.99 24.99 24.56 24.71 192,803 -0.19(-0.75%)
Nov 04, 2003 24.99 24.99 24.99 24.90 183,830 +0.03(+0.11%)
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.