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, 2017 51.25 51.26 50.63 50.68 1,787,654 -0.59(-1.15%)
Jan 30, 2017 51.32 51.32 50.54 51.27 1,408,162 -0.01(-0.02%)
Jan 27, 2017 51.34 51.59 51.11 51.28 1,045,900 +0.03(+0.06%)
Jan 26, 2017 51.57 51.95 51.13 51.25 2,629,710 -0.46(-0.89%)
Jan 25, 2017 53.16 54.29 51.23 51.71 4,697,730 -1.48(-2.78%)
Jan 24, 2017 53.15 53.29 52.65 53.19 2,091,812 +0.13(+0.25%)
Jan 23, 2017 53.41 53.47 52.56 53.06 1,792,239 -0.37(-0.69%)
Jan 20, 2017 53.50 53.50 52.89 53.43 1,290,417 +0.05(+0.09%)
Jan 19, 2017 53.70 53.92 52.97 53.38 1,154,845 -0.41(-0.76%)
Jan 18, 2017 53.67 54.36 53.45 53.79 1,309,123 +0.19(+0.35%)
Jan 17, 2017 53.71 53.98 53.32 53.60 1,016,205 -0.39(-0.72%)
Jan 13, 2017 53.99 53.99 53.99 0 +0.74(+1.39%)
Jan 12, 2017 52.76 53.33 52.34 53.25 968,627 +0.46(+0.87%)
Jan 11, 2017 53.06 53.47 52.56 52.79 1,473,274 -0.29(-0.55%)
Jan 10, 2017 53.31 53.76 52.98 53.08 1,096,789 -0.32(-0.60%)
Jan 09, 2017 53.18 54.15 53.18 53.40 1,814,001 +0.43(+0.81%)
Jan 06, 2017 52.55 53.25 52.31 52.97 1,141,419 +0.49(+0.93%)
Jan 05, 2017 52.20 52.98 52.17 52.48 1,213,252 +0.16(+0.31%)
Jan 04, 2017 51.50 52.37 51.50 52.32 1,432,311 +0.88(+1.71%)
Jan 03, 2017 49.75 51.49 49.69 51.44 2,107,009 +2.41(+4.92%)
Dec 30, 2016 49.03 49.03 49.03 0 -0.22(-0.45%)
Dec 29, 2016 49.45 49.57 49.09 49.25 634,192 -0.05(-0.10%)
Dec 28, 2016 50.06 50.21 49.28 49.30 530,313 -0.69(-1.38%)
Dec 27, 2016 49.96 50.42 49.86 49.99 499,084 +0.00(+0.00%)
Dec 23, 2016 49.99 49.99 49.99 0 -0.06(-0.12%)
Dec 22, 2016 50.28 50.29 49.69 50.05 745,053 -0.20(-0.40%)
Dec 21, 2016 50.36 50.87 50.23 50.25 870,687 -0.30(-0.59%)
Dec 20, 2016 50.16 50.79 49.76 50.55 1,121,101 +0.44(+0.88%)
Dec 19, 2016 49.93 50.49 49.77 50.11 834,429 +0.02(+0.04%)
Dec 16, 2016 49.22 50.19 49.16 50.09 1,887,828 +1.20(+2.45%)
Dec 15, 2016 49.42 49.59 48.87 48.89 1,069,875 -0.51(-1.03%)
Dec 14, 2016 49.34 49.89 49.33 49.40 961,041 -0.11(-0.22%)
Dec 13, 2016 49.49 49.76 49.28 49.51 953,796 +0.00(+0.00%)
Dec 12, 2016 49.45 49.75 49.17 49.51 1,039,933 -0.14(-0.28%)
Dec 09, 2016 48.99 49.66 48.82 49.65 1,484,418 +0.65(+1.33%)
Dec 08, 2016 48.60 49.08 48.17 49.00 1,244,437 +0.46(+0.95%)
Dec 07, 2016 48.28 48.66 47.84 48.54 1,377,006 +0.31(+0.64%)
Dec 06, 2016 48.88 48.94 48.10 48.23 821,790 -0.49(-1.01%)
Dec 05, 2016 48.25 48.95 48.17 48.72 1,046,945 +0.69(+1.44%)
Dec 02, 2016 47.52 48.26 47.46 48.03 1,088,358 +0.44(+0.92%)
Dec 01, 2016 49.22 49.40 47.01 47.59 1,986,716 -1.63(-3.31%)
Nov 30, 2016 50.55 50.57 49.22 49.22 1,481,897 -1.38(-2.73%)
Nov 29, 2016 51.28 51.35 50.58 50.60 847,187 -0.62(-1.21%)
Nov 28, 2016 51.54 51.93 51.01 51.22 941,143 -0.39(-0.76%)
Nov 25, 2016 51.56 51.90 51.44 51.61 277,077 +0.07(+0.14%)
Nov 23, 2016 51.54 51.54 51.54 0 +0.21(+0.41%)
Nov 22, 2016 50.87 51.38 50.76 51.33 998,032 +0.32(+0.63%)
Nov 21, 2016 50.50 51.04 50.20 51.01 1,103,220 +0.69(+1.37%)
Nov 18, 2016 50.24 50.47 50.15 50.32 885,270 +0.10(+0.20%)
Nov 17, 2016 50.18 50.48 49.90 50.22 1,080,725 +0.22(+0.44%)
Nov 16, 2016 49.26 50.10 48.91 50.00 919,333 +0.71(+1.44%)
Nov 15, 2016 48.95 49.68 48.88 49.29 1,313,350 +0.56(+1.15%)
Nov 14, 2016 49.46 49.61 48.29 48.73 1,361,713 -0.52(-1.06%)
Nov 11, 2016 49.50 49.58 48.74 49.25 1,528,641 -0.58(-1.16%)
Nov 10, 2016 50.82 51.70 49.69 49.83 2,365,325 -0.75(-1.48%)
Nov 09, 2016 49.19 50.84 49.05 50.58 1,737,749 +0.90(+1.81%)
Nov 08, 2016 49.24 49.88 49.13 49.68 1,087,803 +0.30(+0.61%)
Nov 07, 2016 49.53 49.81 49.02 49.38 1,541,332 +0.40(+0.82%)
Nov 04, 2016 48.47 49.53 48.45 48.98 1,843,204 +0.44(+0.91%)
Nov 03, 2016 48.74 48.89 48.40 48.54 838,737 -0.17(-0.35%)
Nov 02, 2016 49.14 49.20 48.32 48.71 1,507,588 -0.61(-1.24%)
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.