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 (%)
Nov 30, 2005 19.53 19.58 19.17 19.22 74,474 -0.19(-0.96%)
Nov 29, 2005 19.53 19.63 19.39 19.41 79,185 +0.02(+0.09%)
Nov 28, 2005 19.67 19.88 19.39 19.39 157,697 -0.26(-1.32%)
Nov 25, 2005 19.12 19.78 19.12 19.65 176,988 +0.75(+3.96%)
Nov 23, 2005 18.96 19.04 18.76 18.90 116,758 -0.10(-0.52%)
Nov 22, 2005 18.97 19.22 18.69 19.00 205,253 +0.00(+0.00%)
Nov 21, 2005 19.11 19.36 18.99 19.00 214,113 -0.21(-1.11%)
Nov 18, 2005 19.86 19.86 19.19 19.21 212,431 -0.48(-2.44%)
Nov 17, 2005 19.36 19.74 19.31 19.70 55,070 +0.33(+1.70%)
Nov 16, 2005 19.39 19.51 19.20 19.37 134,928 -0.01(-0.05%)
Nov 15, 2005 19.41 19.51 19.25 19.37 107,225 -0.04(-0.23%)
Nov 14, 2005 19.65 19.66 19.38 19.42 65,838 -0.13(-0.68%)
Nov 11, 2005 19.61 19.66 19.43 19.55 51,481 +0.02(+0.09%)
Nov 10, 2005 19.25 19.61 18.99 19.53 97,018 +0.28(+1.43%)
Nov 09, 2005 19.34 19.40 19.26 19.26 50,247 -0.11(-0.55%)
Nov 08, 2005 19.34 19.52 19.34 19.37 63,258 -0.02(-0.09%)
Nov 07, 2005 19.48 19.51 19.36 19.38 62,585 +0.00(+0.00%)
Nov 04, 2005 19.45 19.49 19.34 19.38 55,295 +0.04(+0.23%)
Nov 03, 2005 19.28 19.57 19.17 19.34 73,913 +0.12(+0.60%)
Nov 02, 2005 18.72 19.44 18.63 19.22 146,369 +0.41(+2.18%)
Nov 01, 2005 19.12 19.51 18.72 18.81 326,386 -0.19(-0.99%)
Oct 31, 2005 18.92 19.13 18.78 19.00 107,561 +0.04(+0.19%)
Oct 28, 2005 18.66 18.96 18.54 18.96 82,101 +0.30(+1.62%)
Oct 27, 2005 18.79 18.79 18.54 18.66 116,534 -0.24(-1.27%)
Oct 26, 2005 18.63 18.92 18.63 18.90 150,182 +0.37(+1.97%)
Oct 25, 2005 18.83 18.87 18.52 18.54 233,742 -0.29(-1.56%)
Oct 24, 2005 18.51 18.83 18.48 18.83 263,240 +0.35(+1.88%)
Oct 21, 2005 18.44 18.54 18.23 18.48 152,986 +0.07(+0.39%)
Oct 20, 2005 18.63 18.63 18.30 18.41 327,732 -0.23(-1.24%)
Oct 19, 2005 19.26 19.61 18.41 18.64 1,040,623 -1.75(-8.57%)
Oct 18, 2005 20.51 20.51 20.25 20.39 119,787 +0.01(+0.04%)
Oct 17, 2005 20.37 20.53 20.28 20.38 194,149 +0.13(+0.66%)
Oct 14, 2005 20.09 20.33 19.96 20.25 327,620 +0.21(+1.07%)
Oct 13, 2005 19.88 20.06 19.74 20.03 118,216 +0.12(+0.63%)
Oct 12, 2005 20.11 20.16 19.70 19.91 126,628 -0.26(-1.28%)
Oct 11, 2005 20.24 20.24 20.06 20.17 140,424 +0.06(+0.31%)
Oct 10, 2005 20.17 20.33 20.05 20.11 110,253 -0.06(-0.31%)
Oct 07, 2005 20.11 20.34 20.11 20.17 78,960 +0.03(+0.13%)
Oct 06, 2005 20.25 20.37 19.97 20.14 92,420 -0.15(-0.75%)
Oct 05, 2005 20.55 20.55 20.28 20.29 127,974 -0.30(-1.47%)
Oct 04, 2005 20.91 21.03 20.60 20.60 73,801 -0.18(-0.86%)
Oct 03, 2005 20.89 21.09 20.73 20.77 198,635 -0.01(-0.04%)
Sep 30, 2005 20.70 21.04 20.50 20.78 172,053 +0.02(+0.09%)
Sep 29, 2005 20.24 20.77 20.11 20.76 170,595 +0.49(+2.42%)
Sep 28, 2005 20.35 20.42 20.07 20.27 223,086 -0.03(-0.13%)
Sep 27, 2005 20.35 20.46 20.26 20.30 151,079 -0.15(-0.74%)
Sep 26, 2005 20.79 20.82 20.34 20.45 87,485 -0.25(-1.21%)
Sep 23, 2005 20.70 20.81 20.41 20.70 121,133 +0.14(+0.69%)
Sep 22, 2005 20.64 20.69 20.34 20.56 103,411 -0.17(-0.82%)
Sep 21, 2005 20.82 20.82 20.51 20.73 87,597 -0.18(-0.85%)
Sep 20, 2005 21.00 21.04 20.87 20.91 116,983 -0.10(-0.47%)
Sep 19, 2005 21.00 21.18 20.95 21.01 142,780 +0.01(+0.04%)
Sep 16, 2005 20.91 21.13 20.82 21.00 233,742 +0.13(+0.64%)
Sep 15, 2005 20.94 21.02 20.81 20.86 74,586 -0.06(-0.30%)
Sep 14, 2005 21.02 21.11 20.83 20.93 151,640 -0.11(-0.51%)
Sep 13, 2005 21.13 21.14 20.97 21.03 41,274 -0.19(-0.88%)
Sep 12, 2005 21.01 21.25 20.98 21.22 92,195 +0.17(+0.80%)
Sep 09, 2005 21.03 21.19 21.02 21.05 78,848 -0.04(-0.21%)
Sep 08, 2005 21.13 21.18 21.01 21.09 52,603 -0.16(-0.76%)
Sep 07, 2005 21.13 21.40 21.13 21.26 75,035 +0.19(+0.89%)
Sep 06, 2005 21.11 21.28 20.95 21.07 192,467 -0.01(-0.04%)
Sep 02, 2005 21.18 21.22 21.01 21.08 73,464 -0.15(-0.71%)
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.