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 31, 2011 15.84 15.96 15.70 15.82 1,858,303 +0.03(+0.17%)
Jan 28, 2011 16.22 16.39 15.68 15.79 2,335,685 -0.43(-2.63%)
Jan 27, 2011 16.25 16.30 16.09 16.22 1,407,223 -0.09(-0.56%)
Jan 26, 2011 15.98 16.42 15.86 16.31 3,124,686 +0.38(+2.40%)
Jan 25, 2011 15.72 15.95 15.63 15.93 1,443,083 +0.14(+0.86%)
Jan 24, 2011 15.49 15.92 15.45 15.79 1,402,683 +0.28(+1.82%)
Jan 21, 2011 15.62 15.62 15.34 15.51 1,542,929 +0.00(+0.00%)
Jan 20, 2011 15.57 15.59 15.35 15.51 1,641,529 -0.14(-0.87%)
Jan 19, 2011 15.86 15.86 15.50 15.65 1,645,918 -0.21(-1.32%)
Jan 18, 2011 15.36 16.17 15.32 15.86 3,770,833 +0.94(+6.34%)
Jan 14, 2011 14.37 14.99 14.31 14.91 2,011,279 +0.55(+3.80%)
Jan 13, 2011 14.65 14.67 14.27 14.37 1,569,620 -0.29(-1.98%)
Jan 12, 2011 14.70 14.72 14.60 14.66 947,379 +0.08(+0.56%)
Jan 11, 2011 14.59 14.70 14.56 14.57 1,120,381 +0.02(+0.13%)
Jan 10, 2011 14.44 14.61 14.39 14.56 756,137 +0.06(+0.44%)
Jan 07, 2011 14.49 14.65 14.39 14.49 987,697 +0.14(+0.96%)
Jan 06, 2011 14.39 14.55 14.35 14.35 1,233,853 -0.06(-0.39%)
Jan 05, 2011 14.11 14.42 14.11 14.41 1,229,483 +0.26(+1.86%)
Jan 04, 2011 14.30 14.31 14.12 14.15 1,138,254 -0.15(-1.08%)
Jan 03, 2011 14.06 14.31 14.03 14.30 1,093,454 +0.33(+2.34%)
Dec 31, 2010 13.98 14.06 13.96 13.97 522,648 -0.01(-0.07%)
Dec 30, 2010 14.06 14.09 13.98 13.98 723,477 -0.09(-0.65%)
Dec 29, 2010 14.03 14.09 13.97 14.07 701,400 +0.10(+0.72%)
Dec 28, 2010 13.94 13.98 13.87 13.97 618,415 +0.08(+0.59%)
Dec 27, 2010 13.75 13.92 13.72 13.89 589,860 +0.08(+0.59%)
Dec 23, 2010 13.91 13.97 13.81 13.81 545,375 -0.09(-0.65%)
Dec 22, 2010 13.81 13.91 13.78 13.90 655,429 +0.12(+0.86%)
Dec 21, 2010 13.97 14.00 13.75 13.78 1,657,866 -0.10(-0.72%)
Dec 20, 2010 13.95 13.97 13.85 13.88 546,963 +0.00(+0.00%)
Dec 17, 2010 13.92 14.02 13.83 13.88 1,439,278 -0.05(-0.33%)
Dec 16, 2010 13.90 14.06 13.86 13.93 1,018,266 +0.06(+0.46%)
Dec 15, 2010 13.77 13.99 13.77 13.87 1,506,544 +0.05(+0.39%)
Dec 14, 2010 13.92 13.92 13.79 13.81 951,555 -0.06(-0.46%)
Dec 13, 2010 13.95 13.98 13.82 13.87 791,518 +0.00(+0.00%)
Dec 10, 2010 13.82 13.88 13.72 13.87 1,225,124 +0.07(+0.52%)
Dec 09, 2010 14.02 14.02 13.77 13.80 1,200,879 -0.14(-0.97%)
Dec 08, 2010 13.92 14.02 13.89 13.94 1,297,047 -0.02(-0.13%)
Dec 07, 2010 14.07 14.13 13.95 13.96 835,896 +0.01(+0.07%)
Dec 06, 2010 14.02 14.02 13.87 13.95 641,175 -0.13(-0.90%)
Dec 03, 2010 13.88 14.07 13.87 14.07 1,087,373 +0.12(+0.84%)
Dec 02, 2010 13.80 14.06 13.73 13.96 1,282,309 +0.14(+0.98%)
Dec 01, 2010 13.81 13.99 13.79 13.82 1,183,822 +0.17(+1.26%)
Nov 30, 2010 13.63 13.83 13.63 13.65 877,890 -0.09(-0.66%)
Nov 29, 2010 13.87 13.88 13.56 13.74 1,210,335 -0.22(-1.56%)
Nov 26, 2010 13.87 13.97 13.83 13.96 584,575 -0.01(-0.06%)
Nov 24, 2010 13.78 13.96 13.96 13.96 1,394,679 -0.03(-0.19%)
Nov 23, 2010 14.00 14.08 13.87 13.99 1,219,899 -0.16(-1.15%)
Nov 22, 2010 14.03 14.16 13.96 14.15 702,315 +0.03(+0.19%)
Nov 19, 2010 14.07 14.13 14.01 14.13 743,981 +0.05(+0.39%)
Nov 18, 2010 14.02 14.15 13.96 14.07 809,174 +0.19(+1.37%)
Nov 17, 2010 13.68 13.90 13.56 13.88 1,439,397 +0.23(+1.66%)
Nov 16, 2010 13.82 13.86 13.54 13.66 2,081,306 -0.24(-1.69%)
Nov 15, 2010 14.09 14.17 13.89 13.89 1,231,766 -0.14(-1.03%)
Nov 12, 2010 14.21 14.25 14.03 14.04 836,092 -0.24(-1.71%)
Nov 11, 2010 14.16 14.38 14.13 14.28 889,942 -0.06(-0.44%)
Nov 10, 2010 14.17 14.36 14.17 14.34 813,518 +0.15(+1.08%)
Nov 09, 2010 14.36 14.47 14.16 14.19 1,130,073 -0.10(-0.70%)
Nov 08, 2010 14.33 14.46 14.29 14.29 778,632 -0.11(-0.75%)
Nov 05, 2010 14.29 14.43 14.25 14.40 975,491 +0.11(+0.76%)
Nov 04, 2010 14.32 14.37 14.24 14.29 1,092,631 +0.12(+0.83%)
Nov 03, 2010 14.19 14.21 14.01 14.17 790,576 +0.03(+0.19%)
Nov 02, 2010 14.11 14.20 14.08 14.15 725,313 +0.14(+0.97%)
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.