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, 2012 20.48 20.59 20.27 20.55 1,608,315 +0.07(+0.37%)
Nov 29, 2012 20.48 20.55 20.37 20.47 870,390 +0.07(+0.32%)
Nov 28, 2012 20.23 20.43 20.23 20.41 1,281,432 +0.07(+0.37%)
Nov 27, 2012 20.33 20.43 20.20 20.33 1,304,741 -0.07(-0.37%)
Nov 26, 2012 20.45 20.52 20.34 20.41 1,114,469 -0.17(-0.82%)
Nov 23, 2012 20.37 20.58 20.34 20.58 323,881 +0.23(+1.15%)
Nov 21, 2012 20.22 20.37 20.19 20.34 1,290,997 +0.10(+0.51%)
Nov 20, 2012 20.27 20.37 20.12 20.24 1,473,695 -0.04(-0.18%)
Nov 19, 2012 20.25 20.42 20.17 20.28 1,855,150 +0.21(+1.03%)
Nov 16, 2012 20.30 20.39 20.02 20.07 4,994,269 -0.16(-0.79%)
Nov 15, 2012 20.23 20.44 20.16 20.23 1,915,024 -0.03(-0.14%)
Nov 14, 2012 20.54 20.57 20.21 20.26 1,212,307 -0.26(-1.28%)
Nov 13, 2012 20.63 20.72 20.49 20.52 1,145,302 -0.10(-0.50%)
Nov 12, 2012 20.65 20.71 20.41 20.62 755,473 +0.01(+0.05%)
Nov 09, 2012 20.55 20.74 20.39 20.61 792,382 +0.03(+0.14%)
Nov 08, 2012 20.84 20.95 20.58 20.58 1,230,814 -0.29(-1.39%)
Nov 07, 2012 20.67 20.96 20.56 20.87 1,359,539 -0.07(-0.31%)
Nov 06, 2012 20.79 21.10 20.71 20.94 1,421,788 +0.23(+1.13%)
Nov 05, 2012 20.83 20.95 20.63 20.71 1,165,211 -0.22(-1.07%)
Nov 02, 2012 21.35 21.35 20.91 20.93 815,237 -0.28(-1.32%)
Nov 01, 2012 21.03 21.32 20.75 21.21 1,920,823 +0.16(+0.76%)
Oct 31, 2012 20.83 21.21 20.63 21.05 1,340,371 +0.03(+0.13%)
Oct 26, 2012 20.99 21.02 21.02 21.02 1,010,911 +0.05(+0.22%)
Oct 25, 2012 21.00 21.04 20.78 20.98 1,853,050 +0.15(+0.72%)
Oct 24, 2012 21.53 21.53 20.51 20.83 2,975,356 -0.73(-3.39%)
Oct 23, 2012 21.39 21.77 21.39 21.56 1,657,415 +0.00(+0.00%)
Oct 19, 2012 21.88 21.88 21.51 21.56 941,934 -0.40(-1.83%)
Oct 18, 2012 21.95 22.10 21.85 21.96 919,287 +0.02(+0.09%)
Oct 17, 2012 21.83 22.00 21.81 21.94 695,318 +0.08(+0.39%)
Oct 16, 2012 21.86 21.92 21.76 21.86 1,251,267 +0.07(+0.30%)
Oct 15, 2012 21.63 21.82 21.56 21.79 818,936 +0.23(+1.09%)
Oct 12, 2012 21.89 21.89 21.55 21.56 1,815,623 -0.20(-0.90%)
Oct 11, 2012 22.04 22.11 21.75 21.75 1,801,929 -0.05(-0.21%)
Oct 10, 2012 22.10 22.16 21.75 21.80 1,370,374 -0.32(-1.44%)
Oct 09, 2012 22.41 22.47 22.11 22.12 695,753 -0.32(-1.42%)
Oct 08, 2012 22.59 22.60 22.40 22.44 673,627 -0.21(-0.91%)
Oct 05, 2012 22.73 22.84 22.55 22.64 773,226 +0.08(+0.37%)
Oct 04, 2012 22.51 22.57 22.38 22.56 1,100,259 +0.09(+0.42%)
Oct 03, 2012 22.32 22.48 22.19 22.47 750,760 +0.20(+0.88%)
Oct 02, 2012 22.17 22.27 22.01 22.27 1,280,885 +0.17(+0.76%)
Oct 01, 2012 22.19 22.27 21.99 22.10 967,663 -0.08(-0.38%)
Sep 28, 2012 22.36 22.43 22.16 22.19 998,976 -0.23(-1.04%)
Sep 27, 2012 22.18 22.49 22.07 22.42 1,379,537 +0.30(+1.35%)
Sep 26, 2012 22.21 22.32 22.07 22.12 1,121,331 -0.11(-0.51%)
Sep 25, 2012 22.38 22.54 22.23 22.23 1,280,210 -0.13(-0.59%)
Sep 24, 2012 22.57 22.67 22.34 22.36 1,327,367 -0.39(-1.73%)
Sep 21, 2012 22.71 22.87 22.56 22.76 1,648,786 +0.18(+0.79%)
Sep 20, 2012 22.55 22.59 22.32 22.58 1,601,826 -0.04(-0.17%)
Sep 19, 2012 22.37 22.73 22.37 22.62 1,600,385 +0.20(+0.88%)
Sep 18, 2012 22.16 22.50 22.05 22.42 1,696,318 +0.16(+0.72%)
Sep 17, 2012 22.19 22.27 22.11 22.26 1,419,948 +0.02(+0.08%)
Sep 14, 2012 21.99 22.30 21.91 22.24 1,209,109 +0.25(+1.14%)
Sep 13, 2012 21.80 22.12 21.66 21.99 1,188,243 +0.23(+1.07%)
Sep 12, 2012 21.82 21.82 21.57 21.76 1,570,348 +0.00(+0.00%)
Sep 11, 2012 21.79 21.89 21.55 21.76 1,376,141 -0.07(-0.34%)
Sep 10, 2012 22.00 22.02 21.81 21.83 1,182,683 -0.23(-1.06%)
Sep 07, 2012 21.95 22.07 21.84 22.06 1,219,494 +0.13(+0.59%)
Sep 06, 2012 21.70 22.00 21.62 21.93 1,743,652 +0.34(+1.55%)
Sep 05, 2012 21.74 21.75 21.44 21.60 1,183,316 -0.14(-0.64%)
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.