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, 2015 52.59 52.79 51.08 51.08 3,618,870 -1.69(-3.21%)
Oct 29, 2015 53.24 53.57 52.62 52.78 2,437,045 -0.52(-0.97%)
Oct 28, 2015 50.21 53.35 50.21 53.29 3,910,202 +2.99(+5.94%)
Oct 27, 2015 49.64 50.32 49.23 50.30 1,953,666 +0.45(+0.90%)
Oct 26, 2015 49.93 49.99 49.44 49.86 978,032 -0.03(-0.06%)
Oct 23, 2015 49.35 49.90 49.22 49.88 1,438,391 +0.88(+1.79%)
Oct 22, 2015 48.09 49.13 48.04 49.01 1,025,526 +1.34(+2.82%)
Oct 21, 2015 48.39 48.49 47.62 47.66 1,203,894 -0.53(-1.09%)
Oct 20, 2015 48.49 48.57 47.92 48.19 934,058 -0.32(-0.66%)
Oct 19, 2015 47.65 48.57 47.57 48.51 1,417,139 +0.79(+1.65%)
Oct 16, 2015 47.30 47.84 47.27 47.72 1,319,111 +0.55(+1.16%)
Oct 15, 2015 47.09 47.43 46.94 47.18 1,805,138 +0.41(+0.87%)
Oct 14, 2015 47.44 47.58 46.74 46.77 1,617,111 -0.63(-1.34%)
Oct 13, 2015 47.57 47.94 47.38 47.40 1,404,948 -0.29(-0.61%)
Oct 12, 2015 47.06 47.90 46.94 47.69 1,505,474 +0.75(+1.60%)
Oct 09, 2015 46.50 47.31 46.46 46.94 1,462,537 +0.54(+1.15%)
Oct 08, 2015 45.80 46.46 45.61 46.41 1,223,722 +0.56(+1.23%)
Oct 07, 2015 45.60 46.02 45.40 45.84 1,505,836 +0.69(+1.53%)
Oct 06, 2015 45.34 45.57 45.02 45.15 1,438,756 -0.22(-0.49%)
Oct 05, 2015 45.36 45.77 45.09 45.38 1,463,473 +0.37(+0.82%)
Oct 02, 2015 43.78 45.02 42.77 45.01 1,219,913 +0.38(+0.85%)
Oct 01, 2015 44.40 44.80 43.84 44.63 1,735,578 +0.38(+0.86%)
Sep 30, 2015 44.25 44.57 43.72 44.25 1,904,803 +0.52(+1.18%)
Sep 29, 2015 43.78 44.05 43.40 43.73 1,873,900 +0.13(+0.29%)
Sep 28, 2015 44.99 45.17 43.58 43.60 1,526,926 -1.70(-3.76%)
Sep 25, 2015 45.98 46.06 45.00 45.31 1,987,858 -0.22(-0.49%)
Sep 24, 2015 45.05 45.60 44.75 45.53 1,286,758 +0.00(+0.00%)
Sep 23, 2015 45.54 45.77 45.22 45.53 956,813 +0.10(+0.21%)
Sep 22, 2015 45.36 45.50 45.05 45.43 1,172,617 -0.49(-1.06%)
Sep 21, 2015 45.52 46.15 45.25 45.92 1,444,574 +0.82(+1.81%)
Sep 18, 2015 45.65 45.87 45.10 45.10 5,496,843 -1.14(-2.46%)
Sep 17, 2015 46.38 46.83 46.12 46.24 876,170 -0.13(-0.27%)
Sep 16, 2015 46.20 46.43 45.94 46.37 1,504,579 +0.12(+0.25%)
Sep 15, 2015 45.59 46.34 45.51 46.25 955,532 +0.87(+1.91%)
Sep 14, 2015 45.39 45.61 45.19 45.39 890,080 +0.04(+0.09%)
Sep 11, 2015 44.71 45.39 44.58 45.35 667,050 +0.40(+0.89%)
Sep 10, 2015 44.44 45.24 44.24 44.95 699,770 +0.44(+0.98%)
Sep 09, 2015 45.49 45.59 44.39 44.51 1,201,093 -0.47(-1.04%)
Sep 08, 2015 44.37 45.05 44.17 44.98 1,242,963 +1.36(+3.12%)
Sep 04, 2015 43.78 43.62 43.62 43.62 796,320 -0.72(-1.62%)
Sep 03, 2015 44.03 44.57 43.85 44.34 970,332 +0.38(+0.86%)
Sep 02, 2015 43.57 43.96 43.22 43.96 747,505 +0.86(+2.01%)
Sep 01, 2015 43.44 43.83 42.83 43.09 1,349,951 -1.45(-3.25%)
Aug 31, 2015 44.88 45.00 44.51 44.54 1,099,261 -0.52(-1.14%)
Aug 28, 2015 44.49 45.07 44.24 45.05 936,757 +0.33(+0.74%)
Aug 27, 2015 44.05 44.74 43.63 44.72 1,985,960 +1.27(+2.93%)
Aug 26, 2015 42.43 43.51 41.78 43.45 1,482,349 +2.02(+4.88%)
Aug 25, 2015 43.31 43.31 41.39 41.43 2,118,448 -0.73(-1.73%)
Aug 24, 2015 42.27 43.69 41.34 42.16 2,368,841 -2.23(-5.01%)
Aug 21, 2015 45.70 45.82 44.35 44.38 1,203,303 -1.75(-3.79%)
Aug 20, 2015 46.68 46.79 46.12 46.13 765,424 -0.83(-1.76%)
Aug 19, 2015 47.13 47.28 46.70 46.96 1,374,820 -0.31(-0.66%)
Aug 18, 2015 46.95 47.30 46.74 47.27 782,566 +0.40(+0.85%)
Aug 17, 2015 46.65 47.05 46.32 46.87 754,090 +0.09(+0.19%)
Aug 14, 2015 46.13 46.86 46.05 46.78 803,257 +0.65(+1.41%)
Aug 13, 2015 45.98 46.37 45.90 46.13 513,542 +0.20(+0.44%)
Aug 12, 2015 45.44 46.04 45.13 45.93 923,047 +0.18(+0.40%)
Aug 11, 2015 45.68 45.88 45.37 45.74 897,846 -0.28(-0.61%)
Aug 10, 2015 45.92 46.34 45.86 46.03 1,031,695 +0.40(+0.87%)
Aug 07, 2015 45.40 45.64 45.09 45.63 1,154,589 +0.22(+0.49%)
Aug 06, 2015 46.21 46.35 45.27 45.40 816,759 -0.80(-1.72%)
Aug 05, 2015 45.92 46.37 45.77 46.20 1,448,534 +0.46(+1.00%)
Aug 04, 2015 45.19 45.87 45.19 45.74 1,294,253 +0.52(+1.14%)
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.