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, 2017 70.37 71.51 70.09 71.28 1,715,679 +1.06(+1.51%)
Oct 30, 2017 69.68 70.46 69.38 70.22 1,436,064 +0.47(+0.67%)
Oct 27, 2017 70.08 70.32 69.29 69.75 1,550,603 -0.20(-0.28%)
Oct 26, 2017 70.26 70.74 69.76 69.95 1,304,958 +0.29(+0.41%)
Oct 25, 2017 69.84 70.86 69.10 69.66 2,175,231 +2.22(+3.29%)
Oct 24, 2017 67.56 67.72 67.09 67.45 1,148,295 +0.03(+0.04%)
Oct 23, 2017 67.41 67.71 67.06 67.42 1,225,718 +0.27(+0.40%)
Oct 20, 2017 66.93 67.60 66.84 67.15 942,630 +0.54(+0.82%)
Oct 19, 2017 66.22 66.61 66.00 66.61 837,026 +0.17(+0.25%)
Oct 18, 2017 66.92 67.16 66.40 66.44 750,151 -0.24(-0.36%)
Oct 17, 2017 66.92 67.11 66.33 66.68 605,066 -0.28(-0.41%)
Oct 16, 2017 67.16 67.28 66.49 66.95 1,001,598 +0.00(+0.00%)
Oct 13, 2017 67.34 67.34 66.80 66.95 692,797 -0.13(-0.19%)
Oct 12, 2017 66.71 67.41 66.66 67.08 1,320,078 +0.24(+0.36%)
Oct 11, 2017 66.99 67.22 66.53 66.84 1,411,556 -0.11(-0.16%)
Oct 10, 2017 66.74 67.01 66.60 66.95 683,048 +0.35(+0.52%)
Oct 09, 2017 66.22 66.84 66.09 66.61 847,972 +0.46(+0.70%)
Oct 06, 2017 66.19 66.31 65.91 66.14 835,945 -0.15(-0.22%)
Oct 05, 2017 65.72 66.31 65.57 66.29 1,486,745 +0.68(+1.04%)
Oct 04, 2017 65.46 65.72 65.14 65.61 891,108 +0.26(+0.39%)
Oct 03, 2017 65.03 65.48 64.87 65.35 2,008,783 +0.49(+0.76%)
Oct 02, 2017 65.00 65.43 64.74 64.86 1,363,614 +0.06(+0.09%)
Sep 29, 2017 64.34 65.17 64.25 64.80 1,339,541 +0.46(+0.72%)
Sep 28, 2017 64.30 64.49 63.87 64.33 2,307,902 -0.01(-0.02%)
Sep 27, 2017 65.29 65.32 64.24 64.34 2,396,484 -0.69(-1.06%)
Sep 26, 2017 65.11 65.76 64.87 65.03 2,600,768 +0.10(+0.15%)
Sep 25, 2017 66.25 66.25 63.98 64.93 3,681,861 -3.39(-4.97%)
Sep 22, 2017 67.93 68.54 67.85 68.33 1,466,485 +0.26(+0.38%)
Sep 21, 2017 66.63 68.33 66.59 68.07 1,820,466 +1.35(+2.02%)
Sep 20, 2017 65.46 66.82 65.39 66.73 2,160,904 +1.49(+2.29%)
Sep 19, 2017 64.80 65.53 64.37 65.23 1,901,864 -0.30(-0.45%)
Sep 18, 2017 66.07 66.08 65.35 65.53 1,673,569 -0.33(-0.49%)
Sep 15, 2017 66.31 66.50 65.79 65.85 1,528,418 -0.45(-0.68%)
Sep 14, 2017 66.37 66.67 66.06 66.31 1,868,001 -0.38(-0.56%)
Sep 13, 2017 67.77 67.88 66.56 66.68 1,589,534 -1.22(-1.80%)
Sep 12, 2017 68.37 68.60 67.20 67.91 2,110,113 -0.96(-1.39%)
Sep 11, 2017 69.13 69.72 68.71 68.86 907,733 +0.27(+0.39%)
Sep 08, 2017 69.02 69.32 68.42 68.60 1,739,780 -0.55(-0.80%)
Sep 07, 2017 68.21 69.28 68.12 69.15 884,060 +1.11(+1.62%)
Sep 06, 2017 68.03 68.48 67.67 68.05 1,047,387 +0.05(+0.07%)
Sep 05, 2017 67.72 68.14 67.33 68.00 1,248,031 -0.08(-0.12%)
Sep 01, 2017 68.54 68.58 67.62 68.07 1,176,912 -0.17(-0.25%)
Aug 31, 2017 67.63 68.37 67.34 68.24 1,260,517 +0.91(+1.35%)
Aug 30, 2017 66.86 67.44 66.61 67.33 605,250 +0.42(+0.63%)
Aug 29, 2017 66.29 66.96 66.01 66.91 892,231 +0.27(+0.40%)
Aug 28, 2017 65.87 66.84 65.77 66.64 1,228,833 +1.09(+1.66%)
Aug 25, 2017 66.14 66.52 65.53 65.56 1,046,446 -0.30(-0.45%)
Aug 24, 2017 66.36 66.65 65.71 65.85 767,090 -0.41(-0.63%)
Aug 23, 2017 65.41 66.29 65.31 66.27 951,514 +0.78(+1.19%)
Aug 22, 2017 65.03 65.61 64.74 65.49 774,469 +0.44(+0.68%)
Aug 21, 2017 64.07 65.08 63.86 65.04 1,030,564 +0.92(+1.43%)
Aug 18, 2017 64.18 64.37 63.70 64.13 970,950 +0.05(+0.08%)
Aug 17, 2017 64.49 64.79 64.03 64.08 1,465,256 -0.50(-0.78%)
Aug 16, 2017 63.60 64.61 63.08 64.58 1,580,023 +1.25(+1.98%)
Aug 15, 2017 62.98 63.36 62.98 63.33 587,098 +0.30(+0.47%)
Aug 14, 2017 62.74 63.30 62.42 63.03 647,212 +0.77(+1.24%)
Aug 11, 2017 62.48 62.72 62.01 62.26 957,349 -0.37(-0.58%)
Aug 10, 2017 63.22 63.36 62.51 62.62 1,300,526 -0.81(-1.28%)
Aug 09, 2017 63.20 63.53 62.99 63.43 952,749 +0.22(+0.34%)
Aug 08, 2017 63.29 63.52 63.02 63.22 680,330 -0.15(-0.23%)
Aug 07, 2017 63.20 63.43 63.03 63.37 794,974 +0.07(+0.11%)
Aug 04, 2017 63.31 63.61 63.02 63.30 811,656 +0.38(+0.61%)
Aug 03, 2017 62.77 63.11 62.60 62.91 849,681 +0.03(+0.05%)
Aug 02, 2017 63.18 63.24 62.56 62.88 1,188,997 -0.31(-0.48%)
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.