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, 2011 18.39 18.60 18.28 18.29 1,241,648 -0.33(-1.78%)
Oct 28, 2011 18.69 18.73 18.44 18.62 1,806,728 -0.16(-0.83%)
Oct 27, 2011 18.56 18.85 18.37 18.78 2,501,366 +0.74(+4.13%)
Oct 26, 2011 17.61 18.65 17.61 18.03 5,631,174 +0.83(+4.81%)
Oct 25, 2011 17.68 17.68 17.18 17.20 1,674,463 -0.51(-2.86%)
Oct 24, 2011 17.59 17.72 17.38 17.71 1,774,661 +0.35(+2.01%)
Oct 21, 2011 17.17 17.36 17.08 17.36 1,304,076 +0.35(+2.05%)
Oct 20, 2011 17.07 17.10 16.69 17.01 1,496,005 +0.06(+0.32%)
Oct 19, 2011 17.30 17.31 16.92 16.96 1,460,032 -0.37(-2.12%)
Oct 18, 2011 17.17 17.43 16.91 17.32 1,858,547 +0.19(+1.13%)
Oct 17, 2011 17.37 17.41 17.08 17.13 1,838,585 -0.34(-1.95%)
Oct 14, 2011 17.47 17.51 17.37 17.47 1,276,909 +0.17(+0.96%)
Oct 13, 2011 17.00 17.36 16.92 17.31 1,672,117 +0.11(+0.64%)
Oct 12, 2011 17.07 17.29 16.94 17.20 1,560,808 +0.28(+1.63%)
Oct 11, 2011 16.83 16.97 16.68 16.92 1,095,349 +0.04(+0.22%)
Oct 10, 2011 16.81 16.89 16.65 16.88 1,738,466 +0.37(+2.23%)
Oct 07, 2011 16.63 16.80 16.31 16.51 2,384,199 +0.12(+0.73%)
Oct 06, 2011 16.50 16.58 16.28 16.40 2,599,280 -0.02(-0.11%)
Oct 05, 2011 16.12 16.44 15.84 16.41 2,492,996 +0.39(+2.41%)
Oct 04, 2011 15.30 16.04 15.26 16.03 2,746,745 +0.44(+2.83%)
Oct 03, 2011 15.60 15.90 15.45 15.59 4,079,739 +0.02(+0.12%)
Sep 30, 2011 15.63 15.86 15.50 15.57 1,615,748 -0.25(-1.57%)
Sep 29, 2011 16.11 16.20 15.48 15.82 2,271,267 +0.00(+0.00%)
Sep 28, 2011 16.19 16.24 15.81 15.82 1,603,813 -0.41(-2.55%)
Sep 27, 2011 16.35 16.54 16.15 16.23 1,706,937 +0.11(+0.68%)
Sep 26, 2011 15.90 16.12 15.68 16.12 2,107,556 +0.31(+1.98%)
Sep 23, 2011 15.71 15.97 15.60 15.81 2,628,972 +0.12(+0.76%)
Sep 22, 2011 15.76 15.89 15.51 15.69 2,168,158 -0.47(-2.90%)
Sep 21, 2011 16.59 16.72 16.15 16.16 1,458,609 -0.46(-2.77%)
Sep 20, 2011 16.74 16.95 16.62 16.62 1,812,723 -0.04(-0.22%)
Sep 19, 2011 16.56 16.74 16.46 16.65 1,212,897 -0.17(-0.98%)
Sep 16, 2011 16.79 17.00 16.70 16.82 1,902,316 +0.09(+0.55%)
Sep 15, 2011 16.58 16.73 16.40 16.73 1,381,843 +0.29(+1.73%)
Sep 14, 2011 16.13 16.58 15.82 16.44 2,093,957 +0.40(+2.52%)
Sep 13, 2011 15.84 16.05 15.73 16.04 1,444,912 +0.16(+1.04%)
Sep 12, 2011 15.38 15.87 15.35 15.87 2,102,846 +0.29(+1.88%)
Sep 09, 2011 15.79 15.86 15.51 15.58 1,850,166 -0.39(-2.47%)
Sep 08, 2011 16.02 16.23 15.93 15.97 1,355,205 -0.24(-1.47%)
Sep 07, 2011 15.94 16.21 15.88 16.21 1,378,848 +0.53(+3.39%)
Sep 06, 2011 15.29 15.69 15.25 15.68 2,192,893 -0.07(-0.46%)
Sep 02, 2011 15.99 15.99 15.74 15.75 1,398,853 -0.47(-2.88%)
Sep 01, 2011 16.59 16.77 16.22 16.22 1,900,144 -0.40(-2.42%)
Aug 31, 2011 16.70 16.83 16.59 16.62 1,624,926 +0.05(+0.28%)
Aug 30, 2011 16.46 16.70 16.30 16.58 1,813,805 +0.05(+0.33%)
Aug 29, 2011 16.22 16.52 16.21 16.52 1,416,934 +0.51(+3.20%)
Aug 26, 2011 15.63 16.03 15.45 16.01 1,568,445 +0.31(+1.98%)
Aug 25, 2011 16.33 16.35 15.66 15.70 2,310,107 -0.57(-3.49%)
Aug 24, 2011 15.95 16.27 15.88 16.27 1,825,116 +0.32(+2.01%)
Aug 23, 2011 15.36 15.96 15.30 15.95 1,660,549 +0.61(+4.00%)
Aug 22, 2011 15.39 15.51 15.21 15.33 1,701,746 +0.17(+1.15%)
Aug 19, 2011 14.97 15.28 14.96 15.16 2,866,715 +0.05(+0.30%)
Aug 18, 2011 15.40 15.40 15.00 15.11 2,398,759 -0.65(-4.13%)
Aug 17, 2011 15.90 16.00 15.67 15.76 999,526 -0.07(-0.46%)
Aug 16, 2011 15.77 15.96 15.63 15.84 1,293,573 +0.02(+0.12%)
Aug 15, 2011 15.73 15.94 15.55 15.82 2,379,816 -0.11(-0.69%)
Aug 12, 2011 15.98 16.18 15.70 15.93 2,361,745 +0.16(+0.99%)
Aug 11, 2011 15.10 15.99 15.08 15.77 3,744,744 +0.73(+4.87%)
Aug 10, 2011 15.03 15.47 14.89 15.04 5,248,388 -0.34(-2.20%)
Aug 09, 2011 15.84 15.40 14.47 15.38 4,387,799 +0.25(+1.63%)
Aug 08, 2011 15.84 16.04 15.13 15.13 4,798,157 -1.11(-6.82%)
Aug 05, 2011 16.25 16.32 15.73 16.24 3,996,285 +0.19(+1.20%)
Aug 04, 2011 16.43 16.43 15.99 16.05 3,216,072 -0.59(-3.52%)
Aug 03, 2011 16.43 16.66 16.15 16.63 2,943,729 +0.18(+1.11%)
Aug 02, 2011 16.68 16.86 16.43 16.45 2,400,440 -0.38(-2.23%)
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.