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 (%)
Dec 31, 2004 21.89 22.01 21.67 21.67 144,574 -0.27(-1.22%)
Dec 30, 2004 22.23 22.38 21.86 21.93 164,090 -0.29(-1.32%)
Dec 29, 2004 22.26 22.35 22.19 22.23 45,200 +0.03(+0.12%)
Dec 28, 2004 22.28 22.38 21.95 22.20 90,625 -0.19(-0.84%)
Dec 27, 2004 22.24 22.44 22.20 22.39 86,251 +0.15(+0.68%)
Dec 23, 2004 22.20 22.43 22.12 22.24 87,148 -0.26(-1.15%)
Dec 22, 2004 22.16 22.74 22.16 22.49 54,173 +0.21(+0.92%)
Dec 21, 2004 22.16 22.44 22.11 22.29 70,100 +0.02(+0.08%)
Dec 20, 2004 22.07 22.36 22.07 22.27 52,827 +0.18(+0.81%)
Dec 17, 2004 22.20 22.53 22.05 22.09 123,488 -0.18(-0.80%)
Dec 16, 2004 22.42 22.73 22.25 22.27 63,034 -0.34(-1.50%)
Dec 15, 2004 22.47 22.75 22.47 22.61 34,657 -0.07(-0.31%)
Dec 14, 2004 22.65 22.83 22.60 22.68 56,304 -0.14(-0.63%)
Dec 13, 2004 22.65 22.95 22.49 22.82 92,195 +0.37(+1.67%)
Dec 10, 2004 22.49 22.61 22.33 22.45 97,691 -0.22(-0.98%)
Dec 09, 2004 22.56 22.80 22.39 22.67 66,174 +0.03(+0.12%)
Dec 08, 2004 22.63 22.74 22.49 22.65 111,375 -0.16(-0.70%)
Dec 07, 2004 23.05 23.19 22.80 22.81 53,388 -0.37(-1.58%)
Dec 06, 2004 23.40 23.45 23.08 23.17 157,248 -0.33(-1.40%)
Dec 03, 2004 23.36 23.77 23.36 23.50 88,382 +0.08(+0.34%)
Dec 02, 2004 23.27 23.55 23.18 23.42 61,800 +0.02(+0.08%)
Dec 01, 2004 23.17 23.63 23.11 23.40 86,363 +0.39(+1.70%)
Nov 30, 2004 23.09 23.17 22.87 23.01 60,566 -0.09(-0.39%)
Nov 29, 2004 23.14 23.23 22.73 23.10 55,070 -0.11(-0.46%)
Nov 26, 2004 23.23 23.40 23.16 23.21 15,478 -0.07(-0.31%)
Nov 24, 2004 22.82 23.50 22.82 23.28 59,444 +0.51(+2.23%)
Nov 23, 2004 22.78 23.26 22.69 22.77 75,371 -0.10(-0.43%)
Nov 22, 2004 23.05 23.16 22.87 22.87 61,239 -0.24(-1.04%)
Nov 19, 2004 23.40 23.41 23.00 23.11 85,241 -0.48(-2.04%)
Nov 18, 2004 22.82 23.60 22.76 23.59 106,103 +0.69(+3.00%)
Nov 17, 2004 22.74 23.09 22.74 22.90 109,244 +0.10(+0.43%)
Nov 16, 2004 22.47 23.20 22.38 22.81 256,622 +0.18(+0.79%)
Nov 15, 2004 22.14 22.71 22.14 22.63 87,821 +0.36(+1.60%)
Nov 12, 2004 22.49 22.49 22.10 22.27 79,970 -0.15(-0.68%)
Nov 11, 2004 22.25 22.49 22.07 22.42 121,020 +0.17(+0.76%)
Nov 10, 2004 22.11 22.43 22.11 22.25 65,613 +0.10(+0.44%)
Nov 09, 2004 22.14 22.42 22.07 22.16 89,503 +0.00(+0.00%)
Nov 08, 2004 21.93 22.28 21.72 22.16 80,082 +0.06(+0.28%)
Nov 05, 2004 22.00 22.18 21.86 22.09 92,868 +0.18(+0.81%)
Nov 04, 2004 21.18 22.25 21.16 21.92 138,069 +0.74(+3.49%)
Nov 03, 2004 21.07 21.42 20.93 21.18 77,502 +0.18(+0.85%)
Nov 02, 2004 21.25 21.37 20.98 21.00 66,959 -0.31(-1.46%)
Nov 01, 2004 20.95 21.34 20.66 21.31 111,935 +0.27(+1.27%)
Oct 29, 2004 21.09 21.26 20.82 21.04 99,598 -0.14(-0.67%)
Oct 28, 2004 21.18 21.29 20.93 21.18 116,422 +0.00(+0.00%)
Oct 27, 2004 20.77 21.21 20.75 21.18 89,503 +0.29(+1.41%)
Oct 26, 2004 20.33 20.90 20.33 20.89 159,379 +0.70(+3.44%)
Oct 25, 2004 20.51 20.64 20.14 20.19 220,170 -0.40(-1.95%)
Oct 22, 2004 20.78 20.92 20.42 20.60 180,241 -0.37(-1.74%)
Oct 21, 2004 20.80 21.13 20.54 20.96 189,214 +0.14(+0.69%)
Oct 20, 2004 22.91 22.92 20.41 20.82 632,471 -2.83(-11.95%)
Oct 19, 2004 23.26 23.67 23.11 23.64 123,488 +0.38(+1.65%)
Oct 18, 2004 22.66 23.36 22.50 23.26 155,566 +0.70(+3.12%)
Oct 15, 2004 22.38 22.71 22.34 22.56 153,323 +0.27(+1.20%)
Oct 14, 2004 22.29 22.49 22.22 22.29 124,610 -0.12(-0.56%)
Oct 13, 2004 22.48 22.62 22.19 22.41 101,280 -0.04(-0.16%)
Oct 12, 2004 22.51 22.77 22.42 22.45 91,747 -0.20(-0.87%)
Oct 11, 2004 22.42 22.82 22.42 22.65 65,389 +0.12(+0.55%)
Oct 08, 2004 22.75 22.90 22.50 22.52 68,529 -0.32(-1.41%)
Oct 07, 2004 23.15 23.31 22.83 22.84 93,205 -0.40(-1.73%)
Oct 06, 2004 23.31 23.34 23.15 23.24 84,008 -0.16(-0.69%)
Oct 05, 2004 23.07 23.56 22.96 23.40 99,934 +0.22(+0.96%)
Oct 04, 2004 22.75 23.40 22.70 23.18 84,232 +0.46(+2.04%)
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.