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, 2010 13.98 14.20 13.98 14.12 1,217,324 +0.10(+0.71%)
Oct 28, 2010 14.08 14.15 13.92 14.02 928,480 -0.01(-0.06%)
Oct 27, 2010 14.09 14.17 13.88 14.03 1,136,117 -0.27(-1.90%)
Oct 25, 2010 14.52 14.56 14.29 14.30 1,476,501 -0.15(-1.06%)
Oct 22, 2010 14.26 14.45 14.18 14.45 848,258 +0.19(+1.33%)
Oct 21, 2010 14.41 14.47 14.09 14.26 1,595,929 -0.19(-1.31%)
Oct 20, 2010 14.25 14.46 14.25 14.45 1,326,721 +0.25(+1.78%)
Oct 19, 2010 14.27 14.37 14.14 14.20 1,048,912 -0.26(-1.81%)
Oct 18, 2010 14.31 14.46 14.31 14.46 943,481 +0.07(+0.50%)
Oct 15, 2010 14.41 14.44 14.32 14.39 2,045,734 +0.14(+0.95%)
Oct 14, 2010 14.16 14.38 14.06 14.25 2,548,076 +0.11(+0.77%)
Oct 13, 2010 14.06 14.22 14.01 14.15 1,644,269 +0.13(+0.90%)
Oct 12, 2010 13.87 14.05 13.77 14.02 1,492,091 +0.12(+0.85%)
Oct 11, 2010 13.88 13.95 13.83 13.90 407,711 +0.02(+0.13%)
Oct 08, 2010 13.88 13.92 13.75 13.88 711,962 +0.06(+0.46%)
Oct 07, 2010 13.90 13.92 13.72 13.82 938,465 +0.00(+0.00%)
Oct 06, 2010 13.95 14.01 13.73 13.82 874,853 -0.17(-1.23%)
Oct 05, 2010 13.90 14.00 13.75 13.99 1,145,940 +0.22(+1.58%)
Oct 04, 2010 13.80 13.91 13.67 13.77 1,118,005 -0.04(-0.26%)
Oct 01, 2010 13.81 13.97 13.76 13.81 1,346,083 +0.04(+0.26%)
Sep 30, 2010 13.87 14.02 13.71 13.77 1,163,517 +0.01(+0.07%)
Sep 29, 2010 13.80 13.82 13.67 13.77 1,025,312 -0.05(-0.33%)
Sep 28, 2010 13.79 13.87 13.68 13.81 9,933 +0.05(+0.39%)
Sep 27, 2010 13.80 13.86 13.67 13.76 961,300 -0.05(-0.33%)
Sep 24, 2010 13.57 13.80 13.55 13.80 1,359,436 +0.36(+2.69%)
Sep 23, 2010 13.44 13.61 13.39 13.44 337 -0.12(-0.87%)
Sep 22, 2010 13.65 13.75 13.50 13.56 1,169,102 -0.06(-0.46%)
Sep 21, 2010 13.82 13.83 13.52 13.62 1,757,555 -0.19(-1.38%)
Sep 20, 2010 13.56 13.83 13.48 13.81 1,660,318 +0.25(+1.87%)
Sep 17, 2010 13.56 13.57 13.39 13.56 6,346,437 +0.31(+2.32%)
Sep 15, 2010 13.03 13.32 12.98 13.25 1,807,680 +0.18(+1.38%)
Sep 14, 2010 13.07 13.23 13.06 13.07 1,588,684 -0.04(-0.28%)
Sep 13, 2010 12.90 13.14 12.89 13.11 1,707,796 +0.32(+2.46%)
Sep 10, 2010 12.71 12.83 12.58 12.79 1,493,846 +0.12(+0.92%)
Sep 09, 2010 12.99 13.02 12.60 12.67 1,756 -0.16(-1.26%)
Sep 08, 2010 12.96 12.98 12.75 12.84 1,592,182 -0.08(-0.63%)
Sep 07, 2010 13.04 13.10 12.90 12.92 194 -0.17(-1.31%)
Sep 03, 2010 13.01 13.11 12.97 13.09 1,632,385 +0.18(+1.39%)
Sep 02, 2010 13.32 13.36 12.87 12.91 982 -0.44(-3.30%)
Sep 01, 2010 12.93 13.37 12.89 13.35 2,212,947 +0.58(+4.51%)
Aug 31, 2010 12.75 12.90 12.68 12.77 27,518 -0.10(-0.77%)
Aug 30, 2010 13.05 13.09 12.85 12.87 1,457,332 -0.13(-1.04%)
Aug 27, 2010 13.10 13.11 12.76 13.01 1,284,753 +0.09(+0.70%)
Aug 26, 2010 12.92 12.98 12.79 12.92 2,795 +0.09(+0.70%)
Aug 25, 2010 12.51 12.87 12.49 12.83 3,517 +0.23(+1.79%)
Aug 24, 2010 12.61 12.71 12.48 12.60 243 -0.14(-1.13%)
Aug 23, 2010 12.84 12.87 12.67 12.75 747,748 -0.03(-0.21%)
Aug 20, 2010 12.72 12.80 12.62 12.77 861,466 -0.04(-0.35%)
Aug 19, 2010 12.99 13.00 12.70 12.82 243 -0.25(-1.93%)
Aug 18, 2010 13.03 13.12 12.98 13.07 590,481 +0.01(+0.07%)
Aug 17, 2010 13.07 13.20 13.02 13.06 1,054 +0.11(+0.83%)
Aug 16, 2010 12.84 12.98 12.73 12.95 1,140,791 +0.03(+0.21%)
Aug 13, 2010 12.93 12.96 12.81 12.93 1,071,409 -0.01(-0.07%)
Aug 12, 2010 12.86 13.00 12.82 12.93 1,009,368 -0.13(-1.03%)
Aug 11, 2010 13.36 13.37 13.06 13.07 1,430,950 -0.49(-3.59%)
Aug 10, 2010 13.80 13.80 13.47 13.56 1,075,200 -0.33(-2.40%)
Aug 09, 2010 13.74 13.90 13.72 13.89 1,300,294 +0.21(+1.51%)
Aug 06, 2010 13.68 13.69 13.44 13.68 1,548,075 +0.12(+0.86%)
Aug 05, 2010 13.47 13.57 13.37 13.56 1,923,057 +0.02(+0.13%)
Aug 04, 2010 13.41 13.57 13.33 13.55 1,148,585 +0.13(+1.01%)
Aug 03, 2010 13.58 13.62 13.38 13.41 3,517 -0.20(-1.46%)
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.