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, 2011 20.00 20.23 19.88 19.89 1,141,729 -0.36(-1.78%)
Oct 28, 2011 20.33 20.37 20.05 20.25 1,661,335 -0.17(-0.83%)
Oct 27, 2011 20.18 20.50 19.98 20.42 2,300,074 +0.81(+4.13%)
Oct 26, 2011 19.15 20.28 19.15 19.61 5,178,016 +0.90(+4.81%)
Oct 25, 2011 19.23 19.23 18.68 18.71 1,539,714 -0.55(-2.86%)
Oct 24, 2011 19.13 19.27 18.91 19.26 1,631,849 +0.38(+2.01%)
Oct 21, 2011 18.67 18.88 18.58 18.88 1,199,133 +0.38(+2.05%)
Oct 20, 2011 18.56 18.60 18.15 18.50 1,375,617 +0.06(+0.33%)
Oct 19, 2011 18.81 18.83 18.40 18.44 1,342,539 -0.40(-2.12%)
Oct 18, 2011 18.67 18.95 18.39 18.84 1,708,984 +0.21(+1.13%)
Oct 17, 2011 18.89 18.93 18.57 18.63 1,690,629 -0.37(-1.95%)
Oct 14, 2011 19.00 19.04 18.89 19.00 1,174,153 +0.18(+0.96%)
Oct 13, 2011 18.49 18.88 18.40 18.82 1,537,557 +0.12(+0.64%)
Oct 12, 2011 18.56 18.80 18.42 18.70 1,435,205 +0.30(+1.63%)
Oct 11, 2011 18.30 18.45 18.14 18.40 1,007,203 +0.04(+0.22%)
Oct 10, 2011 18.28 18.37 18.11 18.36 1,598,567 +0.40(+2.23%)
Oct 07, 2011 18.09 18.27 17.74 17.96 2,192,335 +0.13(+0.73%)
Oct 06, 2011 17.94 18.03 17.71 17.83 2,390,108 -0.02(-0.11%)
Oct 05, 2011 17.53 17.88 17.23 17.85 2,292,377 +0.42(+2.41%)
Oct 04, 2011 16.64 17.44 16.59 17.43 2,525,706 +0.48(+2.83%)
Oct 03, 2011 16.96 17.29 16.80 16.95 3,751,430 +0.02(+0.12%)
Sep 30, 2011 17.00 17.25 16.86 16.93 1,485,724 -0.27(-1.57%)
Sep 29, 2011 17.52 17.62 16.84 17.20 2,088,491 +0.00(+0.00%)
Sep 28, 2011 17.61 17.66 17.19 17.20 1,474,750 -0.45(-2.55%)
Sep 27, 2011 17.78 17.99 17.56 17.65 1,569,575 +0.12(+0.68%)
Sep 26, 2011 17.29 17.53 17.05 17.53 1,937,955 +0.34(+1.98%)
Sep 23, 2011 17.09 17.37 16.97 17.19 2,417,411 +0.13(+0.76%)
Sep 22, 2011 17.14 17.28 16.87 17.06 1,993,680 -0.51(-2.90%)
Sep 21, 2011 18.04 18.18 17.56 17.57 1,341,231 -0.50(-2.77%)
Sep 20, 2011 18.20 18.43 18.07 18.07 1,666,848 -0.04(-0.22%)
Sep 19, 2011 18.01 18.21 17.90 18.11 1,115,292 -0.18(-0.98%)
Sep 16, 2011 18.26 18.49 18.16 18.29 1,749,231 +0.10(+0.55%)
Sep 15, 2011 18.03 18.19 17.84 18.19 1,270,642 +0.31(+1.73%)
Sep 14, 2011 17.54 18.04 17.20 17.88 1,925,450 +0.37(+2.11%)
Sep 13, 2011 17.30 17.53 17.18 17.51 1,323,324 +0.18(+1.04%)
Sep 12, 2011 16.79 17.33 16.76 17.33 1,925,894 +0.32(+1.88%)
Sep 09, 2011 17.24 17.32 16.94 17.01 1,694,477 -0.43(-2.47%)
Sep 08, 2011 17.49 17.72 17.39 17.44 1,241,166 -0.26(-1.47%)
Sep 07, 2011 17.40 17.70 17.34 17.70 1,262,820 +0.58(+3.39%)
Sep 06, 2011 16.70 17.13 16.65 17.12 2,008,363 -0.08(-0.47%)
Sep 02, 2011 17.46 17.46 17.19 17.20 1,281,141 -0.51(-2.88%)
Sep 01, 2011 18.11 18.31 17.71 17.71 1,740,249 -0.44(-2.42%)
Aug 31, 2011 18.23 18.38 18.11 18.15 1,488,190 +0.05(+0.28%)
Aug 30, 2011 17.97 18.23 17.80 18.10 1,661,175 +0.06(+0.33%)
Aug 29, 2011 17.71 18.04 17.70 18.04 1,297,701 +0.56(+3.20%)
Aug 26, 2011 17.07 17.50 16.87 17.48 1,436,462 +0.34(+1.98%)
Aug 25, 2011 17.83 17.85 17.10 17.14 2,115,714 -0.62(-3.49%)
Aug 24, 2011 17.42 17.77 17.34 17.76 1,671,535 +0.35(+2.01%)
Aug 23, 2011 16.77 17.43 16.71 17.41 1,520,816 +0.67(+4.00%)
Aug 22, 2011 16.80 16.93 16.61 16.74 1,558,546 +0.19(+1.15%)
Aug 19, 2011 16.35 16.68 16.34 16.55 2,625,484 +0.05(+0.30%)
Aug 18, 2011 16.82 16.82 16.38 16.50 2,196,906 -0.71(-4.13%)
Aug 17, 2011 17.36 17.47 17.11 17.21 915,417 -0.08(-0.46%)
Aug 16, 2011 17.22 17.43 17.07 17.29 1,184,720 +0.02(+0.12%)
Aug 15, 2011 17.18 17.40 16.98 17.27 2,179,557 -0.12(-0.69%)
Aug 12, 2011 17.45 17.67 17.14 17.39 2,163,007 +0.17(+0.99%)
Aug 11, 2011 16.49 17.46 16.47 17.22 3,429,628 +0.80(+4.87%)
Aug 10, 2011 16.41 16.89 16.26 16.42 4,806,741 -0.37(-2.20%)
Aug 09, 2011 17.30 16.81 15.80 16.79 4,018,570 +0.27(+1.63%)
Aug 08, 2011 17.30 17.51 16.52 16.52 4,394,397 -1.21(-6.82%)
Aug 05, 2011 17.74 17.82 17.18 17.73 3,660,002 +0.21(+1.20%)
Aug 04, 2011 17.94 17.95 17.46 17.52 2,945,443 -0.64(-3.52%)
Aug 03, 2011 17.94 18.19 17.63 18.16 2,696,017 +0.20(+1.11%)
Aug 02, 2011 18.21 18.41 17.94 17.96 2,198,446 -0.41(-2.23%)
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.