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, 2011 18.32 18.43 18.06 18.43 2,212,552 +0.69(+3.89%)
Nov 29, 2011 17.70 17.77 17.59 17.74 1,213,677 +0.04(+0.21%)
Nov 28, 2011 17.32 17.70 17.30 17.70 1,673,927 +0.48(+2.78%)
Nov 25, 2011 17.29 17.42 17.22 17.22 458,721 -0.04(-0.21%)
Nov 23, 2011 17.36 17.45 17.21 17.26 1,743,921 -0.27(-1.52%)
Nov 22, 2011 17.63 17.71 17.48 17.53 1,108,671 -0.10(-0.57%)
Nov 21, 2011 17.69 17.73 17.51 17.63 1,135,481 -0.30(-1.69%)
Nov 18, 2011 17.90 17.97 17.72 17.93 1,660,285 +0.15(+0.83%)
Nov 17, 2011 18.16 18.27 17.78 17.78 1,998,297 -0.45(-2.47%)
Nov 16, 2011 18.34 18.65 18.22 18.23 1,805,360 -0.34(-1.83%)
Nov 15, 2011 18.24 18.64 18.22 18.57 1,228,879 +0.26(+1.41%)
Nov 14, 2011 18.51 18.51 18.28 18.32 893,518 -0.31(-1.68%)
Nov 11, 2011 18.36 18.64 18.17 18.63 1,518,123 +0.52(+2.89%)
Nov 10, 2011 18.10 18.23 17.96 18.11 943,733 +0.22(+1.23%)
Nov 09, 2011 18.16 18.17 17.87 17.88 1,727,722 -0.70(-3.76%)
Nov 08, 2011 18.54 18.60 18.25 18.58 1,570,308 +0.12(+0.65%)
Nov 07, 2011 18.44 18.46 18.19 18.46 1,080,147 +0.00(+0.00%)
Nov 04, 2011 18.45 18.50 18.21 18.46 1,263,653 -0.16(-0.84%)
Nov 03, 2011 18.37 18.66 18.12 18.62 1,382,044 +0.46(+2.53%)
Nov 02, 2011 18.11 18.30 17.99 18.16 1,299,582 +0.34(+1.91%)
Nov 01, 2011 17.91 18.13 17.70 17.82 2,616,548 -0.47(-2.56%)
Oct 31, 2011 18.39 18.60 18.28 18.29 1,241,648 -0.33(-1.78%)
Oct 28, 2011 18.69 18.73 18.44 18.62 1,806,728 -0.16(-0.83%)
Oct 27, 2011 18.56 18.85 18.37 18.78 2,501,366 +0.74(+4.13%)
Oct 26, 2011 17.61 18.65 17.61 18.03 5,631,174 +0.83(+4.81%)
Oct 25, 2011 17.68 17.68 17.18 17.20 1,674,463 -0.51(-2.86%)
Oct 24, 2011 17.59 17.72 17.38 17.71 1,774,661 +0.35(+2.01%)
Oct 21, 2011 17.17 17.36 17.08 17.36 1,304,076 +0.35(+2.05%)
Oct 20, 2011 17.07 17.10 16.69 17.01 1,496,005 +0.06(+0.32%)
Oct 19, 2011 17.30 17.31 16.92 16.96 1,460,032 -0.37(-2.12%)
Oct 18, 2011 17.17 17.43 16.91 17.32 1,858,547 +0.19(+1.13%)
Oct 17, 2011 17.37 17.41 17.08 17.13 1,838,585 -0.34(-1.95%)
Oct 14, 2011 17.47 17.51 17.37 17.47 1,276,909 +0.17(+0.96%)
Oct 13, 2011 17.00 17.36 16.92 17.31 1,672,117 +0.11(+0.64%)
Oct 12, 2011 17.07 17.29 16.94 17.20 1,560,808 +0.28(+1.63%)
Oct 11, 2011 16.83 16.97 16.68 16.92 1,095,349 +0.04(+0.22%)
Oct 10, 2011 16.81 16.89 16.65 16.88 1,738,466 +0.37(+2.23%)
Oct 07, 2011 16.63 16.80 16.31 16.51 2,384,199 +0.12(+0.73%)
Oct 06, 2011 16.50 16.58 16.28 16.40 2,599,280 -0.02(-0.11%)
Oct 05, 2011 16.12 16.44 15.84 16.41 2,492,996 +0.39(+2.41%)
Oct 04, 2011 15.30 16.04 15.26 16.03 2,746,745 +0.44(+2.83%)
Oct 03, 2011 15.60 15.90 15.45 15.59 4,079,739 +0.02(+0.12%)
Sep 30, 2011 15.63 15.86 15.50 15.57 1,615,748 -0.25(-1.57%)
Sep 29, 2011 16.11 16.20 15.48 15.82 2,271,267 +0.00(+0.00%)
Sep 28, 2011 16.19 16.24 15.81 15.82 1,603,813 -0.41(-2.55%)
Sep 27, 2011 16.35 16.54 16.15 16.23 1,706,937 +0.11(+0.68%)
Sep 26, 2011 15.90 16.12 15.68 16.12 2,107,556 +0.31(+1.98%)
Sep 23, 2011 15.71 15.97 15.60 15.81 2,628,972 +0.12(+0.76%)
Sep 22, 2011 15.76 15.89 15.51 15.69 2,168,158 -0.47(-2.90%)
Sep 21, 2011 16.59 16.72 16.15 16.16 1,458,609 -0.46(-2.77%)
Sep 20, 2011 16.74 16.95 16.62 16.62 1,812,723 -0.04(-0.22%)
Sep 19, 2011 16.56 16.74 16.46 16.65 1,212,897 -0.17(-0.98%)
Sep 16, 2011 16.79 17.00 16.70 16.82 1,902,316 +0.09(+0.55%)
Sep 15, 2011 16.58 16.73 16.40 16.73 1,381,843 +0.29(+1.73%)
Sep 14, 2011 16.13 16.58 15.82 16.44 2,093,957 +0.40(+2.52%)
Sep 13, 2011 15.84 16.05 15.73 16.04 1,444,912 +0.16(+1.04%)
Sep 12, 2011 15.38 15.87 15.35 15.87 2,102,846 +0.29(+1.88%)
Sep 09, 2011 15.79 15.86 15.51 15.58 1,850,166 -0.39(-2.47%)
Sep 08, 2011 16.02 16.23 15.93 15.97 1,355,205 -0.24(-1.47%)
Sep 07, 2011 15.94 16.21 15.88 16.21 1,378,848 +0.53(+3.39%)
Sep 06, 2011 15.29 15.69 15.25 15.68 2,192,893 -0.07(-0.46%)
Sep 02, 2011 15.99 15.99 15.74 15.75 1,398,853 -0.47(-2.88%)
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.