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 30, 2009 14.27 14.36 14.10 14.24 3,309,460 -0.01(-0.06%)
Oct 29, 2009 13.87 14.26 13.80 14.25 2,037,357 +0.47(+3.43%)
Oct 28, 2009 13.28 13.99 13.16 13.77 4,590,958 -0.98(-6.65%)
Oct 27, 2009 14.72 15.06 14.20 14.76 1,722,777 +0.07(+0.49%)
Oct 26, 2009 14.84 15.06 14.68 14.68 1,536,368 -0.09(-0.60%)
Oct 23, 2009 14.76 14.82 14.68 14.77 1,044,201 -0.14(-0.96%)
Oct 22, 2009 14.82 14.93 14.65 14.92 1,056,288 +0.10(+0.66%)
Oct 21, 2009 14.90 15.09 14.79 14.82 1,099,310 -0.10(-0.66%)
Oct 20, 2009 14.78 14.92 14.75 14.92 1,166,123 -0.04(-0.24%)
Oct 19, 2009 14.79 14.97 14.76 14.95 878,624 +0.19(+1.27%)
Oct 16, 2009 14.71 14.84 14.66 14.76 1,218,099 -0.03(-0.18%)
Oct 15, 2009 14.66 14.91 14.39 14.79 996,942 +0.00(+0.00%)
Oct 14, 2009 14.77 14.82 14.63 14.79 936,782 +0.17(+1.16%)
Oct 13, 2009 14.54 14.66 14.43 14.62 1,077,685 +0.09(+0.61%)
Oct 12, 2009 14.60 14.68 14.44 14.53 662,493 +0.03(+0.18%)
Oct 09, 2009 14.51 14.59 14.32 14.51 1,353,502 -0.01(-0.06%)
Oct 08, 2009 14.36 14.53 14.27 14.51 1,505,225 +0.25(+1.75%)
Oct 07, 2009 14.19 14.27 14.02 14.27 1,420,810 +0.04(+0.25%)
Oct 06, 2009 13.44 14.24 13.44 14.23 1,629,049 +0.19(+1.33%)
Oct 05, 2009 13.84 14.04 13.70 14.04 1,707,151 +0.28(+2.01%)
Oct 02, 2009 13.98 14.11 13.69 13.77 1,908,808 -0.25(-1.78%)
Oct 01, 2009 14.31 14.43 14.00 14.02 1,723,073 -0.35(-2.42%)
Sep 30, 2009 14.58 14.60 14.14 14.36 2,318,096 -0.18(-1.23%)
Sep 29, 2009 14.49 14.65 14.44 14.54 1,589,590 -0.05(-0.37%)
Sep 28, 2009 14.10 14.60 14.10 14.60 1,409,052 +0.53(+3.74%)
Sep 25, 2009 14.24 14.34 14.06 14.07 1,543,455 -0.21(-1.50%)
Sep 24, 2009 14.39 14.40 14.21 14.28 1,392,681 -0.06(-0.43%)
Sep 23, 2009 14.36 14.44 14.28 14.35 1,012,875 +0.02(+0.12%)
Sep 22, 2009 14.42 14.51 14.28 14.33 1,046,510 -0.05(-0.37%)
Sep 21, 2009 14.23 14.48 14.15 14.38 1,308,298 +0.10(+0.69%)
Sep 18, 2009 14.26 14.35 14.12 14.28 1,430,663 +0.12(+0.82%)
Sep 17, 2009 14.20 14.30 14.10 14.17 934,767 +0.29(+2.12%)
Sep 16, 2009 13.95 14.22 13.78 13.87 1,545,136 -0.10(-0.70%)
Sep 15, 2009 13.77 13.98 13.40 13.97 1,192,326 +0.07(+0.51%)
Sep 14, 2009 13.67 13.90 13.66 13.90 847,570 +0.05(+0.39%)
Sep 11, 2009 13.78 13.89 13.67 13.85 888,822 +0.10(+0.71%)
Sep 10, 2009 13.60 13.77 13.38 13.75 1,181,137 +0.14(+1.05%)
Sep 09, 2009 13.60 13.66 13.49 13.61 1,460,056 +0.01(+0.07%)
Sep 08, 2009 13.49 13.65 13.45 13.60 1,497,911 +0.11(+0.79%)
Sep 04, 2009 13.42 13.51 13.31 13.49 877,442 +0.11(+0.80%)
Sep 03, 2009 12.93 13.38 12.76 13.38 1,436,575 +0.07(+0.54%)
Sep 02, 2009 13.36 13.41 13.21 13.31 999,860 -0.09(-0.67%)
Sep 01, 2009 13.61 13.77 13.36 13.40 2,096,553 -0.21(-1.51%)
Aug 31, 2009 13.60 13.74 13.49 13.61 872,304 -0.12(-0.84%)
Aug 28, 2009 13.77 13.85 13.61 13.72 1,255,295 +0.07(+0.52%)
Aug 27, 2009 13.83 13.92 13.49 13.65 1,421,637 -0.28(-1.98%)
Aug 26, 2009 13.77 13.94 13.71 13.93 1,404,085 +0.13(+0.97%)
Aug 25, 2009 13.70 13.83 13.70 13.79 988,628 +0.09(+0.65%)
Aug 24, 2009 13.81 13.81 13.67 13.70 699,718 +0.01(+0.06%)
Aug 21, 2009 13.42 13.71 13.42 13.69 1,623,156 +0.26(+1.92%)
Aug 20, 2009 13.43 13.53 13.34 13.44 988,569 -0.08(-0.59%)
Aug 19, 2009 13.35 13.55 13.29 13.52 852,340 +0.04(+0.26%)
Aug 18, 2009 13.34 13.51 13.31 13.48 1,259,906 +0.20(+1.48%)
Aug 17, 2009 13.36 13.44 13.26 13.28 1,891,936 -0.19(-1.39%)
Aug 14, 2009 13.45 13.57 13.37 13.47 1,316,236 +0.07(+0.53%)
Aug 13, 2009 13.45 13.59 13.33 13.40 1,569,366 -0.05(-0.40%)
Aug 12, 2009 13.11 13.52 13.11 13.45 1,435,256 +0.29(+2.17%)
Aug 11, 2009 13.16 13.24 13.10 13.17 1,020,619 -0.08(-0.61%)
Aug 10, 2009 13.23 13.34 13.18 13.25 718,595 -0.04(-0.34%)
Aug 07, 2009 13.19 13.36 13.08 13.29 1,215,441 +0.26(+1.98%)
Aug 06, 2009 13.01 13.10 12.86 13.03 1,081,515 +0.04(+0.27%)
Aug 05, 2009 13.06 13.06 12.85 13.00 1,745,285 -0.05(-0.41%)
Aug 04, 2009 13.03 13.13 12.89 13.05 1,614,098 -0.03(-0.20%)
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.