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, 2015 36.62 36.62 35.33 35.37 1,402,841 -1.33(-3.62%)
Jan 29, 2015 36.57 36.99 36.11 36.70 1,573,482 +0.28(+0.77%)
Jan 28, 2015 35.26 36.89 34.63 36.42 2,799,456 +2.20(+6.43%)
Jan 27, 2015 34.44 34.61 34.01 34.22 832,588 -0.64(-1.84%)
Jan 26, 2015 34.76 34.92 34.34 34.86 652,283 +0.00(+0.00%)
Jan 23, 2015 34.62 34.98 34.50 34.86 561,202 +0.23(+0.66%)
Jan 22, 2015 34.22 34.72 33.83 34.63 444,651 +0.53(+1.55%)
Jan 21, 2015 34.00 34.23 33.66 34.10 648,721 -0.09(-0.26%)
Jan 20, 2015 34.18 34.26 33.62 34.19 632,985 +0.06(+0.18%)
Jan 16, 2015 33.19 34.15 33.12 34.13 731,860 +0.86(+2.58%)
Jan 15, 2015 33.70 33.73 33.15 33.27 431,773 -0.36(-1.07%)
Jan 14, 2015 33.53 33.73 33.18 33.63 686,781 -0.24(-0.71%)
Jan 13, 2015 33.88 34.47 33.45 33.87 746,979 +0.21(+0.62%)
Jan 12, 2015 33.92 33.95 33.35 33.66 781,282 -0.19(-0.56%)
Jan 09, 2015 34.54 34.54 33.79 33.85 667,226 -0.67(-1.94%)
Jan 08, 2015 33.90 34.68 33.90 34.52 855,227 +0.83(+2.46%)
Jan 07, 2015 33.56 33.69 33.24 33.69 660,603 +0.35(+1.05%)
Jan 06, 2015 33.95 34.00 33.06 33.34 769,179 -0.53(-1.56%)
Jan 05, 2015 34.00 34.07 33.56 33.87 910,594 -0.30(-0.88%)
Jan 02, 2015 34.24 34.56 33.87 34.17 1,006,884 +0.21(+0.62%)
Dec 31, 2014 34.17 33.96 33.96 33.96 631,500 -0.10(-0.29%)
Dec 30, 2014 34.16 34.27 33.97 34.06 311,158 -0.21(-0.61%)
Dec 29, 2014 34.36 34.47 34.16 34.27 383,049 -0.14(-0.41%)
Dec 26, 2014 34.34 34.55 34.22 34.41 421,180 +0.11(+0.32%)
Dec 24, 2014 34.37 34.30 34.30 34.30 197,200 -0.06(-0.17%)
Dec 23, 2014 34.31 34.49 34.30 34.36 449,663 +0.20(+0.59%)
Dec 22, 2014 34.22 34.30 34.00 34.16 522,551 -0.02(-0.06%)
Dec 19, 2014 34.21 34.53 34.12 34.18 1,664,664 +0.12(+0.35%)
Dec 18, 2014 33.29 34.08 33.13 34.06 1,068,314 +1.13(+3.43%)
Dec 17, 2014 32.27 32.96 32.19 32.93 602,556 +0.68(+2.11%)
Dec 16, 2014 32.25 32.86 32.15 32.25 775,481 -0.09(-0.28%)
Dec 15, 2014 32.42 32.63 32.06 32.34 623,425 +0.00(+0.00%)
Dec 12, 2014 32.78 32.84 32.30 32.34 1,065,668 -0.74(-2.24%)
Dec 11, 2014 32.85 33.41 32.85 33.08 662,931 +0.36(+1.10%)
Dec 10, 2014 33.39 33.53 32.67 32.72 718,807 -0.77(-2.30%)
Dec 09, 2014 33.15 33.59 33.03 33.49 810,846 +0.16(+0.48%)
Dec 08, 2014 33.61 33.88 33.17 33.33 633,099 -0.30(-0.89%)
Dec 05, 2014 33.47 33.92 33.47 33.63 835,566 +0.20(+0.60%)
Dec 04, 2014 33.53 33.64 33.36 33.43 688,188 -0.11(-0.33%)
Dec 03, 2014 33.33 33.65 33.33 33.54 768,130 +0.01(+0.03%)
Dec 02, 2014 32.94 33.60 32.94 33.53 1,539,458 +0.56(+1.70%)
Dec 01, 2014 32.96 33.26 32.61 32.97 1,267,901 -0.02(-0.06%)
Nov 28, 2014 33.05 33.24 32.97 32.99 495,311 +0.01(+0.03%)
Nov 26, 2014 33.06 32.98 32.98 32.98 813,700 -0.03(-0.09%)
Nov 25, 2014 32.97 33.11 32.72 33.01 829,514 +0.05(+0.15%)
Nov 24, 2014 32.92 33.02 32.72 32.96 1,063,645 +0.15(+0.46%)
Nov 21, 2014 32.85 32.96 32.56 32.81 918,464 +0.28(+0.86%)
Nov 20, 2014 32.28 32.62 32.17 32.53 714,170 +0.18(+0.56%)
Nov 19, 2014 32.23 32.60 32.06 32.35 1,313,219 -0.42(-1.28%)
Nov 18, 2014 32.93 33.01 32.70 32.77 854,443 -0.11(-0.33%)
Nov 17, 2014 32.81 33.02 32.73 32.88 1,138,499 +0.10(+0.31%)
Nov 14, 2014 32.89 33.29 32.77 32.78 1,325,841 -0.51(-1.53%)
Nov 13, 2014 33.60 33.65 32.76 33.29 1,808,029 -0.44(-1.30%)
Nov 12, 2014 33.71 33.84 33.45 33.73 669,569 -0.01(-0.03%)
Nov 11, 2014 33.76 33.86 33.61 33.74 417,373 -0.07(-0.21%)
Nov 10, 2014 33.81 34.04 33.74 33.81 700,461 -0.05(-0.15%)
Nov 07, 2014 33.93 33.94 33.67 33.86 702,751 -0.05(-0.15%)
Nov 06, 2014 33.88 34.04 33.71 33.91 431,309 +0.06(+0.18%)
Nov 05, 2014 33.96 34.05 33.72 33.85 881,242 +0.08(+0.24%)
Nov 04, 2014 33.73 33.87 33.50 33.77 714,770 -0.02(-0.06%)
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.