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, 2014 31.69 32.65 31.64 32.57 1,752,493 +1.08(+3.43%)
Oct 30, 2014 31.40 31.66 31.24 31.49 1,200,523 +0.14(+0.46%)
Oct 29, 2014 30.55 31.95 30.47 31.35 2,634,509 +1.34(+4.47%)
Oct 28, 2014 29.68 30.01 29.52 30.01 939,948 +0.45(+1.53%)
Oct 27, 2014 29.65 29.81 29.81 29.56 1,036,294 -0.25(-0.84%)
Oct 24, 2014 29.64 29.83 29.47 29.81 709,739 +0.17(+0.59%)
Oct 23, 2014 29.60 30.02 29.56 29.63 1,030,749 +0.25(+0.85%)
Oct 22, 2014 29.56 29.63 29.37 29.38 822,255 -0.09(-0.29%)
Oct 21, 2014 28.99 29.47 28.80 29.47 598,315 +0.69(+2.41%)
Oct 20, 2014 28.13 28.79 28.12 28.77 1,472,831 +0.54(+1.91%)
Oct 17, 2014 27.97 28.36 27.87 28.23 866,738 +0.44(+1.60%)
Oct 16, 2014 27.70 27.95 27.64 27.79 885,661 -0.36(-1.27%)
Oct 15, 2014 27.73 28.27 27.51 28.15 1,102,524 +0.03(+0.10%)
Oct 14, 2014 28.24 28.50 28.07 28.12 963,568 +0.02(+0.07%)
Oct 13, 2014 28.16 28.65 28.00 28.10 1,116,039 -0.03(-0.10%)
Oct 10, 2014 28.45 28.76 28.12 28.13 660,873 -0.40(-1.42%)
Oct 09, 2014 29.15 29.21 28.51 28.53 708,898 -0.60(-2.05%)
Oct 08, 2014 28.92 29.19 28.62 29.13 1,154,583 +0.19(+0.67%)
Oct 07, 2014 29.04 29.42 28.93 28.94 1,135,023 -0.67(-2.28%)
Oct 06, 2014 29.81 29.88 29.60 29.61 373,438 -0.08(-0.26%)
Oct 03, 2014 29.59 29.73 29.49 29.69 653,483 +0.29(+0.98%)
Oct 02, 2014 29.48 29.64 29.35 29.40 1,090,304 -0.07(-0.23%)
Oct 01, 2014 29.84 29.84 29.36 29.47 682,740 -0.38(-1.26%)
Sep 30, 2014 29.53 29.95 29.27 29.84 755,010 +0.32(+1.08%)
Sep 29, 2014 29.43 29.64 29.39 29.53 888,983 -0.21(-0.71%)
Sep 26, 2014 29.84 29.94 29.63 29.74 700,509 -0.12(-0.39%)
Sep 25, 2014 30.25 30.25 29.84 29.85 603,746 -0.51(-1.68%)
Sep 24, 2014 29.95 30.39 29.92 30.36 553,060 +0.40(+1.32%)
Sep 23, 2014 30.24 30.36 29.96 29.97 565,322 -0.38(-1.24%)
Sep 22, 2014 30.55 30.61 30.28 30.35 721,895 -0.30(-0.98%)
Sep 19, 2014 30.75 30.80 30.47 30.64 1,224,203 +0.04(+0.13%)
Sep 18, 2014 30.51 30.73 30.47 30.61 593,529 +0.17(+0.57%)
Sep 17, 2014 30.53 30.54 30.25 30.43 857,227 -0.11(-0.35%)
Sep 16, 2014 30.40 30.64 30.14 30.54 1,223,209 -0.04(-0.13%)
Sep 15, 2014 30.51 30.64 30.21 30.58 913,895 +0.07(+0.22%)
Sep 12, 2014 30.49 30.58 30.28 30.51 1,290,418 +0.05(+0.16%)
Sep 11, 2014 30.31 30.54 30.21 30.46 1,020,503 +0.07(+0.22%)
Sep 10, 2014 29.80 30.49 29.79 30.39 1,150,490 +0.60(+2.00%)
Sep 09, 2014 30.14 30.21 29.71 29.80 633,617 -0.39(-1.30%)
Sep 08, 2014 30.22 30.22 30.02 30.19 666,640 -0.05(-0.16%)
Sep 05, 2014 29.96 30.24 29.88 30.24 750,892 +0.28(+0.93%)
Sep 04, 2014 30.18 30.37 29.84 29.96 1,037,169 -0.20(-0.67%)
Sep 03, 2014 30.21 30.27 30.13 30.16 989,367 +0.10(+0.32%)
Sep 02, 2014 30.22 30.38 30.04 30.07 817,635 -0.16(-0.54%)
Aug 29, 2014 30.11 30.23 30.23 30.23 494,933 +0.19(+0.64%)
Aug 28, 2014 30.04 30.11 29.93 30.04 351,529 -0.12(-0.41%)
Aug 27, 2014 30.51 30.57 30.03 30.16 846,982 -0.35(-1.13%)
Aug 26, 2014 30.34 30.55 30.34 30.51 732,669 +0.17(+0.57%)
Aug 25, 2014 30.38 30.53 30.31 30.34 552,216 +0.06(+0.19%)
Aug 22, 2014 30.41 30.41 30.21 30.28 532,617 -0.16(-0.54%)
Aug 21, 2014 30.19 30.49 30.04 30.44 864,759 +0.29(+0.96%)
Aug 20, 2014 30.33 30.33 30.05 30.15 700,585 -0.26(-0.85%)
Aug 19, 2014 30.52 30.59 30.36 30.41 567,065 -0.08(-0.25%)
Aug 18, 2014 29.99 30.50 29.96 30.49 724,749 +0.67(+2.26%)
Aug 15, 2014 30.29 30.39 29.68 29.82 1,291,064 -0.42(-1.40%)
Aug 14, 2014 30.19 30.30 30.13 30.24 707,471 +0.12(+0.41%)
Aug 13, 2014 30.08 30.29 30.08 30.12 921,379 +0.17(+0.58%)
Aug 12, 2014 30.08 30.19 29.85 29.94 887,596 -0.21(-0.70%)
Aug 11, 2014 30.40 30.47 30.11 30.15 703,378 -0.15(-0.51%)
Aug 08, 2014 30.21 30.31 29.83 30.31 1,414,760 +0.04(+0.13%)
Aug 07, 2014 30.43 30.58 30.18 30.27 1,234,426 -0.08(-0.25%)
Aug 06, 2014 30.37 30.53 30.26 30.35 1,840,729 -0.26(-0.85%)
Aug 05, 2014 30.73 30.88 30.52 30.61 1,013,370 -0.24(-0.78%)
Aug 04, 2014 30.74 30.88 30.59 30.85 1,067,510 +0.13(+0.44%)
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.