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, 2016 49.63 49.65 48.32 48.32 1,509,371 -1.35(-2.73%)
Nov 29, 2016 50.35 50.42 49.66 49.68 862,893 -0.61(-1.21%)
Nov 28, 2016 50.60 50.98 50.08 50.29 958,591 -0.38(-0.76%)
Nov 25, 2016 50.62 50.96 50.50 50.67 282,213 +0.07(+0.14%)
Nov 23, 2016 50.60 50.60 50.60 0 +0.21(+0.41%)
Nov 22, 2016 49.94 50.44 49.84 50.40 1,016,535 +0.31(+0.63%)
Nov 21, 2016 49.58 50.11 49.29 50.08 1,123,673 +0.68(+1.37%)
Nov 18, 2016 49.33 49.55 49.24 49.40 901,682 +0.10(+0.20%)
Nov 17, 2016 49.27 49.56 48.99 49.31 1,100,761 +0.22(+0.44%)
Nov 16, 2016 48.36 49.19 48.02 49.09 936,377 +0.70(+1.44%)
Nov 15, 2016 48.06 48.78 47.99 48.39 1,337,699 +0.55(+1.15%)
Nov 14, 2016 48.56 48.71 47.41 47.84 1,386,958 -0.51(-1.06%)
Nov 11, 2016 48.60 48.68 47.85 48.35 1,556,981 -0.57(-1.16%)
Nov 10, 2016 49.90 50.76 48.79 48.92 2,409,177 -0.74(-1.48%)
Nov 09, 2016 48.29 49.91 48.16 49.66 1,769,966 +0.88(+1.81%)
Nov 08, 2016 48.34 48.98 48.24 48.78 1,107,970 +0.29(+0.61%)
Nov 07, 2016 48.63 48.90 48.13 48.48 1,569,908 +0.39(+0.82%)
Nov 04, 2016 47.59 48.63 47.57 48.09 1,877,376 +0.43(+0.91%)
Nov 03, 2016 47.85 48.00 47.52 47.66 854,287 -0.17(-0.35%)
Nov 02, 2016 48.25 48.30 47.44 47.82 1,535,538 -0.60(-1.24%)
Nov 01, 2016 49.14 49.14 48.08 48.42 1,041,321 -0.55(-1.12%)
Oct 31, 2016 49.34 49.45 48.72 48.97 1,284,983 -0.19(-0.38%)
Oct 28, 2016 49.35 49.71 48.81 49.16 1,595,542 -0.02(-0.04%)
Oct 27, 2016 50.16 50.16 49.08 49.18 2,149,115 -0.85(-1.71%)
Oct 26, 2016 49.34 50.93 49.09 50.03 3,421,046 +2.68(+5.66%)
Oct 25, 2016 47.67 46.95 47.35 1,696,766 -0.07(-0.14%)
Oct 24, 2016 46.45 47.77 46.07 47.42 1,688,007 +0.58(+1.24%)
Oct 21, 2016 46.68 46.99 46.36 46.84 1,238,650 -0.09(-0.19%)
Oct 20, 2016 47.17 47.23 46.79 46.93 804,421 -0.36(-0.77%)
Oct 19, 2016 47.59 47.75 47.29 47.29 1,037,498 -0.14(-0.29%)
Oct 18, 2016 46.55 47.63 46.55 47.43 1,668,839 +1.28(+2.77%)
Oct 17, 2016 46.34 46.49 46.03 46.15 487,858 -0.19(-0.40%)
Oct 14, 2016 46.25 46.92 46.22 46.34 988,286 +0.42(+0.92%)
Oct 13, 2016 46.33 46.35 45.38 45.92 1,050,995 -0.83(-1.78%)
Oct 12, 2016 46.11 46.87 45.79 46.75 1,448,480 +0.76(+1.64%)
Oct 11, 2016 46.44 46.44 45.65 46.00 1,432,376 -0.44(-0.95%)
Oct 10, 2016 46.65 47.00 46.42 46.44 579,494 +0.01(+0.02%)
Oct 07, 2016 47.25 47.34 46.07 46.43 1,944,060 -0.71(-1.50%)
Oct 06, 2016 47.51 47.51 46.84 47.14 2,050,660 -0.63(-1.32%)
Oct 05, 2016 46.55 48.23 46.39 47.76 3,501,441 +1.43(+3.09%)
Oct 04, 2016 47.07 47.53 46.26 46.33 1,998,557 -0.62(-1.32%)
Oct 03, 2016 46.08 47.07 46.04 46.95 1,804,706 +0.66(+1.42%)
Sep 30, 2016 46.00 46.50 45.62 46.29 1,896,099 +0.42(+0.92%)
Sep 29, 2016 46.80 46.80 45.85 45.87 1,301,243 -1.00(-2.14%)
Sep 28, 2016 46.59 46.91 46.08 46.87 841,838 +0.34(+0.74%)
Sep 27, 2016 46.13 46.80 46.13 46.53 973,546 +0.28(+0.62%)
Sep 26, 2016 46.11 46.51 45.91 46.24 1,017,149 -0.21(-0.44%)
Sep 23, 2016 46.53 46.58 46.33 46.45 819,817 -0.25(-0.53%)
Sep 22, 2016 46.58 46.84 46.29 46.69 1,105,150 +0.28(+0.61%)
Sep 21, 2016 45.83 46.46 45.77 46.41 1,097,528 +0.68(+1.48%)
Sep 20, 2016 45.97 46.10 45.53 45.73 1,120,123 +0.03(+0.06%)
Sep 19, 2016 46.27 46.36 45.51 45.70 1,870,011 -0.40(-0.87%)
Sep 16, 2016 46.82 46.82 45.95 46.10 2,052,226 -0.90(-1.92%)
Sep 15, 2016 46.49 47.12 46.21 47.01 1,933,581 +0.48(+1.03%)
Sep 14, 2016 47.18 47.37 46.42 46.53 1,498,131 -0.69(-1.45%)
Sep 13, 2016 47.79 47.81 46.98 47.21 1,037,587 -0.93(-1.93%)
Sep 12, 2016 47.78 48.22 47.38 48.14 1,770,778 +0.06(+0.12%)
Sep 09, 2016 48.87 49.26 48.08 48.08 2,112,015 -1.14(-2.31%)
Sep 08, 2016 49.21 49.49 49.04 49.22 1,304,937 -0.16(-0.32%)
Sep 07, 2016 49.00 49.45 48.84 49.38 1,591,286 +0.19(+0.38%)
Sep 06, 2016 49.80 49.90 48.92 49.19 1,124,546 -0.64(-1.28%)
Sep 02, 2016 49.29 49.83 49.83 49.83 1,484,036 +0.98(+2.01%)
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.