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 31, 2007 26.19 26.79 26.13 26.71 944,950 +0.67(+2.57%)
Oct 30, 2007 27.18 27.33 25.31 26.04 2,045,467 -1.13(-4.17%)
Oct 29, 2007 26.41 27.63 26.41 27.18 1,023,574 +1.10(+4.20%)
Oct 26, 2007 26.21 26.37 24.88 26.08 1,288,721 -0.13(-0.51%)
Oct 25, 2007 26.63 26.69 26.11 26.21 541,173 -0.51(-1.90%)
Oct 24, 2007 25.81 26.77 25.78 26.72 874,513 +0.64(+2.46%)
Oct 23, 2007 25.85 26.62 25.70 26.08 691,243 +1.11(+4.46%)
Oct 22, 2007 24.53 25.09 24.38 24.96 428,227 +0.21(+0.83%)
Oct 19, 2007 24.97 25.32 24.63 24.76 614,974 -0.51(-2.01%)
Oct 18, 2007 25.17 25.33 24.89 25.27 248,435 +0.14(+0.57%)
Oct 17, 2007 25.19 25.45 24.62 25.12 313,600 +0.01(+0.04%)
Oct 16, 2007 25.27 25.34 24.79 25.12 210,524 -0.16(-0.63%)
Oct 15, 2007 25.51 25.67 25.12 25.28 193,476 -0.29(-1.12%)
Oct 12, 2007 25.64 25.97 25.37 25.56 168,016 -0.19(-0.73%)
Oct 11, 2007 25.91 26.04 25.68 25.75 259,426 -0.17(-0.65%)
Oct 10, 2007 26.02 26.02 25.78 25.92 208,954 -0.10(-0.38%)
Oct 09, 2007 25.86 26.04 25.83 26.02 232,283 +0.23(+0.90%)
Oct 08, 2007 25.49 25.86 25.44 25.78 167,903 +0.33(+1.30%)
Oct 05, 2007 25.05 25.47 25.00 25.45 202,449 +0.49(+1.96%)
Oct 04, 2007 25.08 25.25 24.88 24.96 223,423 -0.20(-0.78%)
Oct 03, 2007 24.95 25.20 24.84 25.16 190,784 +0.07(+0.28%)
Oct 02, 2007 24.96 25.14 24.75 25.09 159,155 +0.25(+1.00%)
Oct 01, 2007 24.66 25.12 24.62 24.84 427,330 +0.07(+0.29%)
Sep 28, 2007 25.20 25.22 24.71 24.77 336,032 -0.57(-2.25%)
Sep 27, 2007 25.22 25.34 25.00 25.34 234,190 +0.34(+1.36%)
Sep 26, 2007 24.54 25.05 24.52 25.00 391,663 +0.46(+1.89%)
Sep 25, 2007 24.74 24.78 24.43 24.54 539,042 -0.24(-0.97%)
Sep 24, 2007 24.96 24.98 24.75 24.78 222,750 -0.21(-0.86%)
Sep 21, 2007 24.79 25.08 24.79 24.99 250,117 +0.24(+0.97%)
Sep 20, 2007 25.19 25.20 24.75 24.75 265,146 -0.59(-2.32%)
Sep 19, 2007 25.12 25.41 25.02 25.34 398,729 +0.21(+0.85%)
Sep 18, 2007 24.78 25.18 24.70 25.12 361,716 +0.28(+1.11%)
Sep 17, 2007 24.91 25.13 24.67 24.85 424,526 -0.19(-0.75%)
Sep 14, 2007 24.55 25.04 24.50 25.04 154,332 +0.29(+1.15%)
Sep 13, 2007 25.04 25.05 24.61 24.75 212,543 -0.20(-0.79%)
Sep 12, 2007 25.01 25.07 24.70 24.95 228,694 -0.03(-0.11%)
Sep 11, 2007 24.06 24.97 24.06 24.97 356,781 +0.93(+3.86%)
Sep 10, 2007 24.01 24.23 23.93 24.05 506,403 +0.03(+0.11%)
Sep 07, 2007 24.07 24.14 23.79 24.02 299,580 -0.37(-1.54%)
Sep 06, 2007 24.52 24.52 24.01 24.39 376,073 -0.24(-0.98%)
Sep 05, 2007 24.80 24.90 24.44 24.63 357,791 -0.35(-1.39%)
Sep 04, 2007 24.71 25.19 24.60 24.98 203,458 +0.25(+1.01%)
Aug 31, 2007 24.79 25.00 24.68 24.73 210,637 -0.03(-0.11%)
Aug 30, 2007 24.55 25.04 24.55 24.76 182,821 -0.14(-0.57%)
Aug 29, 2007 24.70 24.96 24.46 24.90 187,195 +0.41(+1.67%)
Aug 28, 2007 24.96 24.96 24.49 24.49 178,671 -0.48(-1.93%)
Aug 27, 2007 25.36 25.49 24.96 24.97 252,809 -0.47(-1.86%)
Aug 24, 2007 24.92 25.45 24.84 25.45 192,691 +0.34(+1.35%)
Aug 23, 2007 25.06 25.26 24.93 25.11 157,360 -0.06(-0.25%)
Aug 22, 2007 24.98 25.24 24.88 25.17 263,464 +0.20(+0.82%)
Aug 21, 2007 24.50 25.24 24.50 24.96 229,255 +0.29(+1.16%)
Aug 20, 2007 25.10 25.10 24.59 24.68 356,669 -0.52(-2.05%)
Aug 17, 2007 25.05 25.35 24.72 25.20 456,043 +0.40(+1.62%)
Aug 16, 2007 24.30 25.17 24.26 24.79 563,605 +0.12(+0.51%)
Aug 15, 2007 24.52 25.53 24.52 24.67 402,318 +0.25(+1.02%)
Aug 14, 2007 24.96 24.96 24.34 24.42 508,086 -0.60(-2.39%)
Aug 13, 2007 24.48 25.22 24.31 25.02 541,734 +0.70(+2.86%)
Aug 10, 2007 24.46 24.73 24.01 24.32 638,752 -0.22(-0.91%)
Aug 09, 2007 25.38 25.48 24.46 24.55 730,948 -1.48(-5.69%)
Aug 08, 2007 25.77 26.31 25.42 26.03 704,584 +0.21(+0.83%)
Aug 07, 2007 25.48 26.15 25.45 25.81 673,073 +0.14(+0.56%)
Aug 06, 2007 25.36 25.90 24.80 25.67 505,955 +0.37(+1.48%)
Aug 03, 2007 25.49 25.97 25.29 25.29 369,680 -0.68(-2.61%)
Aug 02, 2007 25.72 26.29 25.40 25.97 586,598 +0.34(+1.32%)
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.