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, 2007 30.70 30.97 30.35 30.90 843,800 +0.22(+0.72%)
Jan 30, 2007 30.24 30.68 30.06 30.68 477,300 +0.62(+2.06%)
Jan 29, 2007 29.94 30.16 29.68 30.06 348,500 +0.25(+0.84%)
Jan 26, 2007 29.79 29.90 29.44 29.81 373,600 -0.11(-0.37%)
Jan 25, 2007 30.19 30.19 29.85 29.92 568,200 -0.23(-0.76%)
Jan 24, 2007 29.72 30.19 29.63 30.15 238,000 +0.32(+1.07%)
Jan 23, 2007 29.67 29.85 29.46 29.83 287,500 +0.34(+1.15%)
Jan 22, 2007 29.30 29.77 29.21 29.49 587,100 +0.22(+0.75%)
Jan 19, 2007 29.50 29.50 28.75 29.27 601,200 -0.33(-1.11%)
Jan 18, 2007 29.88 29.92 28.91 29.60 600,800 -0.29(-0.97%)
Jan 17, 2007 30.00 30.75 28.85 29.89 1,643,900 +2.78(+10.25%)
Jan 16, 2007 27.10 27.14 26.81 27.11 430,900 +0.01(+0.04%)
Jan 12, 2007 26.45 27.10 26.45 27.10 298,600 +0.55(+2.07%)
Jan 11, 2007 26.32 26.59 26.18 26.55 163,400 +0.10(+0.38%)
Jan 10, 2007 26.05 26.55 25.96 26.45 221,400 +0.28(+1.07%)
Jan 09, 2007 26.08 26.39 26.05 26.17 233,100 -0.03(-0.11%)
Jan 08, 2007 25.89 26.20 25.48 26.20 221,800 +0.24(+0.92%)
Jan 05, 2007 26.25 26.28 25.70 25.96 167,800 -0.43(-1.63%)
Jan 04, 2007 25.88 26.43 25.67 26.39 191,200 +0.40(+1.54%)
Jan 03, 2007 26.04 26.33 25.68 25.99 216,900 -0.40(-1.52%)
Dec 29, 2006 26.54 26.54 26.30 26.39 75,000 -0.15(-0.57%)
Dec 28, 2006 26.50 26.61 26.27 26.54 113,600 +0.13(+0.49%)
Dec 27, 2006 26.34 26.51 26.32 26.41 92,200 +0.21(+0.80%)
Dec 26, 2006 26.21 26.23 25.91 26.20 109,200 +0.13(+0.50%)
Dec 22, 2006 26.14 26.26 25.81 26.07 159,300 -0.07(-0.27%)
Dec 21, 2006 26.10 26.35 25.93 26.14 191,700 -0.09(-0.34%)
Dec 20, 2006 26.16 26.38 26.16 26.23 113,400 -0.01(-0.04%)
Dec 19, 2006 26.15 26.34 26.15 26.24 121,600 +0.00(+0.00%)
Dec 18, 2006 26.09 26.46 26.07 26.24 160,400 +0.17(+0.65%)
Dec 15, 2006 26.12 26.24 26.07 26.07 103,100 -0.05(-0.19%)
Dec 14, 2006 26.19 26.26 26.10 26.12 67,400 -0.01(-0.04%)
Dec 13, 2006 25.98 26.13 25.93 26.13 40,900 +0.20(+0.77%)
Dec 12, 2006 25.82 26.08 25.80 25.93 71,900 -0.01(-0.04%)
Dec 11, 2006 25.87 26.06 25.84 25.94 80,500 -0.01(-0.04%)
Dec 08, 2006 25.87 26.02 25.87 25.95 79,800 -0.05(-0.19%)
Dec 07, 2006 26.10 26.20 25.95 26.00 111,700 -0.20(-0.76%)
Dec 06, 2006 26.31 26.35 26.13 26.20 90,700 -0.14(-0.53%)
Dec 05, 2006 26.07 26.35 25.95 26.34 84,000 +0.26(+1.00%)
Dec 04, 2006 25.71 26.24 25.66 26.08 110,300 +0.20(+0.77%)
Dec 01, 2006 26.10 26.11 25.50 25.88 156,600 -0.09(-0.35%)
Nov 30, 2006 25.86 25.99 25.73 25.97 138,400 +0.21(+0.82%)
Nov 29, 2006 25.51 25.83 25.45 25.76 118,200 +0.11(+0.43%)
Nov 28, 2006 25.24 25.65 25.24 25.65 259,900 +0.46(+1.83%)
Nov 27, 2006 25.30 25.38 25.10 25.19 142,000 -0.22(-0.87%)
Nov 24, 2006 24.98 25.53 24.98 25.41 38,500 -0.08(-0.31%)
Nov 22, 2006 25.00 25.60 25.00 25.49 207,000 -0.49(-1.89%)
Nov 21, 2006 24.76 26.01 23.50 25.98 200,100 +0.22(+0.85%)
Nov 20, 2006 25.60 26.15 25.34 25.76 193,200 +0.02(+0.08%)
Nov 17, 2006 25.73 25.75 25.30 25.74 124,300 +0.03(+0.12%)
Nov 16, 2006 25.36 25.71 25.18 25.71 154,200 +0.52(+2.06%)
Nov 15, 2006 25.09 25.50 25.00 25.19 81,500 -0.06(-0.24%)
Nov 14, 2006 25.00 25.28 24.84 25.25 113,300 +0.26(+1.04%)
Nov 13, 2006 24.76 25.00 24.66 24.99 105,200 +0.10(+0.40%)
Nov 10, 2006 24.58 24.89 24.47 24.89 55,300 +0.22(+0.89%)
Nov 09, 2006 24.85 24.86 24.48 24.67 57,400 -0.20(-0.80%)
Nov 08, 2006 24.45 24.89 24.31 24.87 148,900 +0.42(+1.72%)
Nov 07, 2006 24.54 24.75 24.40 24.45 83,900 -0.13(-0.53%)
Nov 06, 2006 24.70 24.75 24.41 24.58 105,700 +0.42(+1.74%)
Nov 03, 2006 24.32 24.40 24.08 24.16 84,300 -0.13(-0.54%)
Nov 02, 2006 24.45 24.45 24.14 24.29 161,400 +0.24(+1.00%)
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.