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 (%)
Oct 29, 2004 21.09 21.26 20.82 21.04 99,598 -0.14(-0.67%)
Oct 28, 2004 21.18 21.29 20.93 21.18 116,422 +0.00(+0.00%)
Oct 27, 2004 20.77 21.21 20.75 21.18 89,503 +0.29(+1.41%)
Oct 26, 2004 20.33 20.90 20.33 20.89 159,379 +0.70(+3.44%)
Oct 25, 2004 20.51 20.64 20.14 20.19 220,170 -0.40(-1.95%)
Oct 22, 2004 20.78 20.92 20.42 20.60 180,241 -0.37(-1.74%)
Oct 21, 2004 20.80 21.13 20.54 20.96 189,214 +0.14(+0.69%)
Oct 20, 2004 22.91 22.92 20.41 20.82 632,471 -2.83(-11.95%)
Oct 19, 2004 23.26 23.67 23.11 23.64 123,488 +0.38(+1.65%)
Oct 18, 2004 22.66 23.36 22.50 23.26 155,566 +0.70(+3.12%)
Oct 15, 2004 22.38 22.71 22.34 22.56 153,323 +0.27(+1.20%)
Oct 14, 2004 22.29 22.49 22.22 22.29 124,610 -0.12(-0.56%)
Oct 13, 2004 22.48 22.62 22.19 22.41 101,280 -0.04(-0.16%)
Oct 12, 2004 22.51 22.77 22.42 22.45 91,747 -0.20(-0.87%)
Oct 11, 2004 22.42 22.82 22.42 22.65 65,389 +0.12(+0.55%)
Oct 08, 2004 22.75 22.90 22.50 22.52 68,529 -0.32(-1.41%)
Oct 07, 2004 23.15 23.31 22.83 22.84 93,205 -0.40(-1.73%)
Oct 06, 2004 23.31 23.34 23.15 23.24 84,008 -0.16(-0.69%)
Oct 05, 2004 23.07 23.56 22.96 23.40 99,934 +0.22(+0.96%)
Oct 04, 2004 22.75 23.40 22.70 23.18 84,232 +0.46(+2.04%)
Oct 01, 2004 22.51 22.73 22.29 22.72 249,668 +0.21(+0.95%)
Sep 30, 2004 22.60 22.75 22.33 22.50 112,945 -0.17(-0.75%)
Sep 29, 2004 22.55 22.70 22.49 22.67 72,119 +0.17(+0.75%)
Sep 28, 2004 22.29 22.60 22.29 22.50 87,260 +0.21(+0.92%)
Sep 27, 2004 22.38 22.53 22.16 22.30 177,774 -0.30(-1.34%)
Sep 24, 2004 22.41 22.67 22.20 22.60 115,188 +0.19(+0.84%)
Sep 23, 2004 22.49 22.70 22.39 22.41 82,998 -0.12(-0.51%)
Sep 22, 2004 22.42 22.55 22.20 22.53 140,761 -0.12(-0.51%)
Sep 21, 2004 22.63 22.69 22.53 22.65 142,555 +0.02(+0.08%)
Sep 20, 2004 22.57 22.66 22.40 22.63 95,336 +0.06(+0.28%)
Sep 17, 2004 22.71 22.74 22.54 22.57 188,877 +0.00(+0.00%)
Sep 16, 2004 22.24 22.63 22.22 22.57 126,741 +0.33(+1.48%)
Sep 15, 2004 22.36 22.37 22.14 22.24 258,641 -0.15(-0.68%)
Sep 14, 2004 21.88 22.49 21.87 22.39 191,569 +0.51(+2.32%)
Sep 13, 2004 21.75 21.93 21.65 21.88 121,469 +0.25(+1.15%)
Sep 10, 2004 21.18 21.70 21.16 21.63 158,258 +0.39(+1.85%)
Sep 09, 2004 21.06 21.34 20.97 21.24 164,539 +0.19(+0.89%)
Sep 08, 2004 20.78 21.08 20.78 21.05 79,633 +0.18(+0.85%)
Sep 07, 2004 20.26 20.91 20.26 20.87 124,834 +0.59(+2.90%)
Sep 03, 2004 20.26 20.43 20.24 20.28 83,671 -0.11(-0.52%)
Sep 02, 2004 20.17 20.42 20.12 20.39 74,698 +0.13(+0.66%)
Sep 01, 2004 19.92 20.47 19.85 20.26 89,167 +0.43(+2.16%)
Aug 31, 2004 19.88 20.11 19.81 19.83 42,957 -0.12(-0.58%)
Aug 30, 2004 19.84 20.15 19.78 19.94 51,593 -0.12(-0.58%)
Aug 27, 2004 19.85 20.36 19.77 20.06 93,429 +0.12(+0.63%)
Aug 26, 2004 19.99 20.19 19.90 19.94 38,919 -0.19(-0.93%)
Aug 25, 2004 19.77 20.22 19.68 20.12 67,744 +0.36(+1.80%)
Aug 24, 2004 19.62 19.89 19.62 19.77 59,893 +0.26(+1.33%)
Aug 23, 2004 19.95 19.99 19.49 19.51 58,996 -0.53(-2.67%)
Aug 20, 2004 19.77 20.04 19.71 20.04 53,724 +0.37(+1.86%)
Aug 19, 2004 19.66 19.91 19.66 19.68 43,406 -0.07(-0.36%)
Aug 18, 2004 19.61 20.03 19.53 19.75 67,632 +0.07(+0.36%)
Aug 17, 2004 19.55 19.82 19.48 19.68 89,616 +0.12(+0.64%)
Aug 16, 2004 18.92 19.71 18.88 19.55 122,479 +0.72(+3.84%)
Aug 13, 2004 18.87 19.04 18.68 18.83 53,612 -0.04(-0.19%)
Aug 12, 2004 19.13 19.24 18.81 18.87 48,341 -0.36(-1.86%)
Aug 11, 2004 19.23 19.34 18.99 19.22 80,082 -0.01(-0.05%)
Aug 10, 2004 19.58 19.70 19.08 19.23 113,394 -0.31(-1.60%)
Aug 09, 2004 19.45 19.70 19.26 19.54 80,418 +0.18(+0.92%)
Aug 06, 2004 19.62 19.77 19.28 19.37 85,353 -0.25(-1.27%)
Aug 05, 2004 20.09 20.18 19.61 19.61 76,156 -0.38(-1.92%)
Aug 04, 2004 20.19 20.34 20.00 20.00 101,953 -0.24(-1.19%)
Aug 03, 2004 20.33 20.35 20.05 20.24 80,306 -0.17(-0.83%)
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.