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, 2007 29.37 30.05 29.31 29.96 842,500 +0.75(+2.57%)
Oct 30, 2007 30.48 30.65 28.39 29.21 1,823,700 -1.27(-4.17%)
Oct 29, 2007 29.62 30.99 29.62 30.48 912,600 +1.23(+4.21%)
Oct 26, 2007 29.40 29.58 27.91 29.25 1,149,000 -0.15(-0.51%)
Oct 25, 2007 29.87 29.94 29.29 29.40 482,500 -0.57(-1.90%)
Oct 24, 2007 28.95 30.02 28.91 29.97 779,700 +0.72(+2.46%)
Oct 23, 2007 28.99 29.86 28.82 29.25 616,300 +1.25(+4.46%)
Oct 22, 2007 27.51 28.14 27.34 28.00 381,800 +0.23(+0.83%)
Oct 19, 2007 28.01 28.39 27.62 27.77 548,300 -0.57(-2.01%)
Oct 18, 2007 28.23 28.41 27.92 28.34 221,500 +0.16(+0.57%)
Oct 17, 2007 28.25 28.54 27.61 28.18 279,600 +0.01(+0.04%)
Oct 16, 2007 28.34 28.42 27.80 28.17 187,700 -0.18(-0.63%)
Oct 15, 2007 28.61 28.79 28.17 28.35 172,500 -0.32(-1.12%)
Oct 12, 2007 28.76 29.13 28.45 28.67 149,800 -0.21(-0.73%)
Oct 11, 2007 29.06 29.21 28.80 28.88 231,300 -0.19(-0.65%)
Oct 10, 2007 29.18 29.18 28.92 29.07 186,300 -0.11(-0.38%)
Oct 09, 2007 29.00 29.21 28.97 29.18 207,100 +0.26(+0.90%)
Oct 08, 2007 28.59 29.01 28.53 28.92 149,700 +0.37(+1.30%)
Oct 05, 2007 28.10 28.57 28.04 28.55 180,500 +0.55(+1.96%)
Oct 04, 2007 28.13 28.32 27.90 28.00 199,200 -0.22(-0.78%)
Oct 03, 2007 27.98 28.27 27.86 28.22 170,100 +0.08(+0.28%)
Oct 02, 2007 27.99 28.20 27.76 28.14 141,900 +0.28(+1.01%)
Oct 01, 2007 27.66 28.17 27.61 27.86 381,000 +0.08(+0.29%)
Sep 28, 2007 28.27 28.29 27.72 27.78 299,600 -0.64(-2.25%)
Sep 27, 2007 28.29 28.42 28.04 28.42 208,800 +0.38(+1.36%)
Sep 26, 2007 27.52 28.10 27.50 28.04 349,200 +0.52(+1.89%)
Sep 25, 2007 27.75 27.79 27.40 27.52 480,600 -0.27(-0.97%)
Sep 24, 2007 28.00 28.02 27.76 27.79 198,600 -0.24(-0.86%)
Sep 21, 2007 27.81 28.13 27.81 28.03 223,000 +0.27(+0.97%)
Sep 20, 2007 28.25 28.27 27.76 27.76 236,400 -0.66(-2.32%)
Sep 19, 2007 28.17 28.50 28.06 28.42 355,500 +0.24(+0.85%)
Sep 18, 2007 27.79 28.24 27.70 28.18 322,500 +0.31(+1.11%)
Sep 17, 2007 27.94 28.19 27.67 27.87 378,500 -0.21(-0.75%)
Sep 14, 2007 27.53 28.08 27.48 28.08 137,600 +0.32(+1.15%)
Sep 13, 2007 28.08 28.10 27.60 27.76 189,500 -0.22(-0.79%)
Sep 12, 2007 28.05 28.12 27.70 27.98 203,900 -0.03(-0.11%)
Sep 11, 2007 26.99 28.01 26.99 28.01 318,100 +1.04(+3.86%)
Sep 10, 2007 26.93 27.18 26.84 26.97 451,500 +0.03(+0.11%)
Sep 07, 2007 27.00 27.07 26.68 26.94 267,100 -0.42(-1.54%)
Sep 06, 2007 27.50 27.50 26.93 27.36 335,300 -0.27(-0.98%)
Sep 05, 2007 27.82 27.93 27.41 27.63 319,000 -0.39(-1.39%)
Sep 04, 2007 27.71 28.25 27.59 28.02 181,400 +0.28(+1.01%)
Aug 31, 2007 27.80 28.04 27.68 27.74 187,800 -0.03(-0.11%)
Aug 30, 2007 27.54 28.09 27.54 27.77 163,000 -0.16(-0.57%)
Aug 29, 2007 27.70 28.00 27.44 27.93 166,900 +0.46(+1.67%)
Aug 28, 2007 28.00 28.00 27.47 27.47 159,300 -0.54(-1.93%)
Aug 27, 2007 28.44 28.59 28.00 28.01 225,400 -0.53(-1.86%)
Aug 24, 2007 27.95 28.55 27.86 28.54 171,800 +0.38(+1.35%)
Aug 23, 2007 28.11 28.33 27.96 28.16 140,300 -0.07(-0.25%)
Aug 22, 2007 28.02 28.31 27.91 28.23 234,900 +0.23(+0.82%)
Aug 21, 2007 27.48 28.31 27.48 28.00 204,400 +0.32(+1.16%)
Aug 20, 2007 28.15 28.15 27.58 27.68 318,000 -0.58(-2.05%)
Aug 17, 2007 28.10 28.43 27.73 28.26 406,600 +0.45(+1.62%)
Aug 16, 2007 27.26 28.23 27.21 27.81 502,500 +0.14(+0.51%)
Aug 15, 2007 27.50 28.63 27.50 27.67 358,700 +0.28(+1.02%)
Aug 14, 2007 27.99 27.99 27.30 27.39 453,000 -0.67(-2.39%)
Aug 13, 2007 27.46 28.29 27.27 28.06 483,000 +0.78(+2.86%)
Aug 10, 2007 27.43 27.74 26.93 27.28 569,500 -0.25(-0.91%)
Aug 09, 2007 28.47 28.58 27.43 27.53 651,700 -1.66(-5.69%)
Aug 08, 2007 28.90 29.51 28.51 29.19 628,194 +0.24(+0.83%)
Aug 07, 2007 28.58 29.33 28.55 28.95 600,100 +0.16(+0.56%)
Aug 06, 2007 28.44 29.05 27.82 28.79 451,100 +0.42(+1.48%)
Aug 03, 2007 28.59 29.13 28.37 28.37 329,600 -0.76(-2.61%)
Aug 02, 2007 28.85 29.49 28.49 29.13 523,000 +0.38(+1.32%)
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.