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, 2018 89.61 92.69 89.54 90.70 1,962,698 +2.27(+2.57%)
Oct 30, 2018 88.80 89.50 86.70 88.43 1,378,591 -0.40(-0.45%)
Oct 29, 2018 92.10 92.91 87.34 88.83 1,383,442 -2.20(-2.42%)
Oct 26, 2018 90.73 92.69 89.88 91.03 1,909,155 -2.17(-2.33%)
Oct 25, 2018 91.80 94.20 90.91 93.20 2,193,154 +2.59(+2.86%)
Oct 24, 2018 95.03 96.35 90.56 90.61 3,213,602 -1.56(-1.69%)
Oct 23, 2018 91.11 92.78 90.26 92.18 1,989,825 -0.79(-0.85%)
Oct 22, 2018 92.98 93.41 91.89 92.96 2,292,574 +0.51(+0.55%)
Oct 19, 2018 93.30 94.49 91.90 92.45 950,156 -0.40(-0.43%)
Oct 18, 2018 94.69 94.86 92.03 92.85 1,046,375 -2.03(-2.14%)
Oct 17, 2018 95.23 95.23 94.14 94.88 1,034,766 -0.22(-0.23%)
Oct 16, 2018 93.06 95.30 92.48 95.10 1,208,816 +3.05(+3.32%)
Oct 15, 2018 93.31 93.48 91.98 92.05 1,296,625 -1.43(-1.53%)
Oct 12, 2018 92.30 93.84 91.73 93.48 1,734,600 +3.77(+4.20%)
Oct 11, 2018 90.47 91.60 89.19 89.71 1,977,767 -1.20(-1.32%)
Oct 10, 2018 94.78 95.13 90.81 90.91 1,907,005 -3.93(-4.14%)
Oct 09, 2018 94.21 95.59 93.98 94.84 1,244,944 +0.38(+0.40%)
Oct 08, 2018 95.46 95.90 93.12 94.46 1,157,382 -0.93(-0.97%)
Oct 05, 2018 96.50 96.83 94.07 95.39 1,272,033 -0.98(-1.01%)
Oct 04, 2018 98.27 98.36 95.61 96.37 1,650,659 -2.15(-2.18%)
Oct 03, 2018 98.53 98.82 97.84 98.51 1,117,272 +0.45(+0.46%)
Oct 02, 2018 98.40 98.51 97.74 98.07 1,989,430 -0.25(-0.25%)
Oct 01, 2018 98.79 99.11 98.00 98.32 1,723,056 +0.06(+0.06%)
Sep 28, 2018 97.43 98.94 97.17 98.26 2,310,623 +0.87(+0.89%)
Sep 27, 2018 97.61 98.09 97.17 97.39 724,041 -0.21(-0.21%)
Sep 26, 2018 98.60 98.86 97.46 97.60 763,428 -0.70(-0.71%)
Sep 25, 2018 98.01 98.78 97.99 98.30 873,478 +0.60(+0.61%)
Sep 24, 2018 96.60 97.77 96.42 97.70 874,964 +0.33(+0.34%)
Sep 21, 2018 97.04 98.41 96.89 97.37 2,476,335 +0.62(+0.64%)
Sep 20, 2018 96.96 97.15 96.32 96.75 1,203,248 +0.14(+0.14%)
Sep 19, 2018 97.52 97.52 96.20 96.61 1,061,284 -0.67(-0.69%)
Sep 18, 2018 96.50 97.95 96.50 97.28 1,503,109 +0.70(+0.72%)
Sep 17, 2018 98.22 98.27 96.43 96.59 1,030,823 -1.63(-1.66%)
Sep 14, 2018 99.24 99.30 98.03 98.22 914,791 -0.79(-0.80%)
Sep 13, 2018 99.18 99.77 98.84 99.01 1,134,766 +0.16(+0.16%)
Sep 12, 2018 98.65 99.17 97.95 98.85 1,114,977 +0.25(+0.25%)
Sep 11, 2018 97.98 98.86 97.48 98.60 857,335 +0.34(+0.34%)
Sep 10, 2018 97.86 98.54 97.42 98.26 1,445,252 +0.85(+0.88%)
Sep 07, 2018 98.01 98.65 97.26 97.41 1,115,842 -0.93(-0.95%)
Sep 06, 2018 97.48 98.78 96.88 98.34 1,384,916 +2.42(+2.53%)
Sep 05, 2018 97.21 97.49 95.42 95.92 1,294,613 -1.59(-1.63%)
Sep 04, 2018 96.62 97.65 96.16 97.51 976,418 +0.97(+1.01%)
Aug 31, 2018 96.54 96.54 96.54 0 +0.51(+0.53%)
Aug 30, 2018 96.25 96.38 95.52 96.03 828,366 -0.31(-0.32%)
Aug 29, 2018 96.04 96.84 95.86 96.34 828,713 +0.32(+0.33%)
Aug 28, 2018 95.90 96.24 95.75 96.02 1,532,732 +0.22(+0.23%)
Aug 27, 2018 96.51 96.76 95.66 95.80 1,020,538 -0.21(-0.22%)
Aug 24, 2018 95.21 96.09 95.00 96.01 1,144,118 +1.05(+1.11%)
Aug 23, 2018 95.13 95.74 94.43 94.96 787,978 -0.20(-0.21%)
Aug 22, 2018 94.56 95.54 94.36 95.15 806,657 +0.65(+0.68%)
Aug 21, 2018 94.43 94.97 94.21 94.51 868,073 +0.18(+0.19%)
Aug 20, 2018 94.72 94.80 94.01 94.33 1,275,189 +0.03(+0.03%)
Aug 17, 2018 93.93 94.57 93.45 94.30 2,352,235 +0.38(+0.40%)
Aug 16, 2018 93.88 94.29 93.16 93.92 1,539,281 +0.56(+0.60%)
Aug 15, 2018 93.73 94.07 92.68 93.37 924,307 -0.93(-0.99%)
Aug 14, 2018 93.72 94.40 92.50 94.30 1,143,291 +0.80(+0.85%)
Aug 13, 2018 93.14 94.42 92.97 93.50 1,128,937 +0.22(+0.23%)
Aug 10, 2018 92.52 94.01 92.36 93.29 988,349 +0.38(+0.41%)
Aug 09, 2018 93.08 93.59 92.50 92.91 1,893,277 +0.21(+0.23%)
Aug 08, 2018 93.24 93.42 92.53 92.70 828,114 -0.49(-0.52%)
Aug 07, 2018 93.17 93.57 92.61 93.19 1,127,517 +0.21(+0.22%)
Aug 06, 2018 92.36 93.34 92.15 92.98 781,587 +0.43(+0.46%)
Aug 03, 2018 92.91 93.27 91.65 92.55 780,154 -0.10(-0.11%)
Aug 02, 2018 90.59 92.68 90.26 92.65 1,528,735 +1.32(+1.45%)
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.