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, 2007 24.77 26.30 24.77 24.96 9,732,655 -0.11(-0.43%)
Dec 28, 2007 25.28 25.72 24.81 25.07 680,752 +0.23(+0.93%)
Dec 27, 2007 24.18 25.05 24.18 24.84 870,700 +0.20(+0.80%)
Dec 26, 2007 24.13 24.76 23.77 24.64 694,945 +0.45(+1.88%)
Dec 24, 2007 23.64 24.21 23.60 24.19 374,727 +0.43(+1.80%)
Dec 21, 2007 23.31 23.87 22.89 23.76 677,335 +0.50(+2.15%)
Dec 20, 2007 23.09 23.61 22.69 23.26 1,067,210 +0.53(+2.31%)
Dec 19, 2007 22.52 23.87 21.71 22.74 1,194,232 -3.86(-14.52%)
Dec 18, 2007 25.80 26.68 25.68 26.60 1,104,330 +0.61(+2.33%)
Dec 17, 2007 25.86 26.23 25.45 25.99 856,020 +0.30(+1.18%)
Dec 14, 2007 25.59 25.95 25.01 25.69 653,221 +0.01(+0.04%)
Dec 13, 2007 24.96 25.74 24.91 25.68 573,363 +0.52(+2.06%)
Dec 12, 2007 25.80 26.30 24.19 25.16 965,475 -0.29(-1.12%)
Dec 11, 2007 24.68 25.83 24.48 25.45 955,557 +0.86(+3.52%)
Dec 10, 2007 24.25 24.58 24.03 24.58 373,790 +0.44(+1.81%)
Dec 07, 2007 24.25 24.42 23.78 24.14 484,756 -0.11(-0.44%)
Dec 06, 2007 23.94 24.27 23.64 24.25 717,601 +0.24(+1.00%)
Dec 05, 2007 24.30 24.35 23.64 24.01 510,441 -0.07(-0.30%)
Dec 04, 2007 25.06 25.15 24.07 24.08 726,462 -0.84(-3.36%)
Dec 03, 2007 25.27 25.27 24.67 24.92 451,210 -0.08(-0.32%)
Nov 30, 2007 25.37 25.37 24.74 25.00 661,072 +0.21(+0.86%)
Nov 29, 2007 24.96 24.99 24.55 24.79 207,160 -0.11(-0.43%)
Nov 28, 2007 24.85 25.03 24.52 24.89 380,338 +0.45(+1.86%)
Nov 27, 2007 24.29 24.71 24.19 24.44 342,425 +0.15(+0.62%)
Nov 26, 2007 25.80 25.80 24.29 24.29 712,442 -1.23(-4.82%)
Nov 23, 2007 24.50 25.86 24.50 25.52 493,953 +1.07(+4.38%)
Nov 21, 2007 24.24 24.91 24.24 24.45 315,732 -0.23(-0.94%)
Nov 20, 2007 24.86 24.95 24.48 24.68 351,398 +0.03(+0.11%)
Nov 19, 2007 25.05 25.37 24.53 24.65 391,663 -0.54(-2.12%)
Nov 16, 2007 25.51 25.51 24.77 25.19 543,416 -0.25(-0.98%)
Nov 15, 2007 26.13 26.17 25.14 25.44 714,797 -0.65(-2.50%)
Nov 14, 2007 26.11 26.93 25.91 26.09 662,581 +0.09(+0.34%)
Nov 13, 2007 25.58 26.03 25.41 26.00 637,443 +0.31(+1.21%)
Nov 12, 2007 25.70 26.47 25.45 25.69 739,136 -0.30(-1.17%)
Nov 09, 2007 26.06 26.12 25.51 25.99 546,557 -0.24(-0.92%)
Nov 08, 2007 25.43 26.39 25.43 26.23 890,312 +0.66(+2.58%)
Nov 07, 2007 25.86 26.29 25.41 25.57 912,567 -0.54(-2.08%)
Nov 06, 2007 26.03 26.50 25.70 26.11 416,114 +0.11(+0.41%)
Nov 05, 2007 26.38 26.52 25.56 26.01 845,912 -0.65(-2.44%)
Nov 02, 2007 26.55 27.19 26.12 26.66 1,456,849 +0.31(+1.18%)
Nov 01, 2007 26.31 26.60 25.80 26.35 532,312 -0.37(-1.37%)
Oct 31, 2007 26.19 26.79 26.13 26.71 944,950 +0.67(+2.57%)
Oct 30, 2007 27.18 27.33 25.31 26.04 2,045,467 -1.13(-4.17%)
Oct 29, 2007 26.41 27.63 26.41 27.18 1,023,574 +1.10(+4.20%)
Oct 26, 2007 26.21 26.37 24.88 26.08 1,288,721 -0.13(-0.51%)
Oct 25, 2007 26.63 26.69 26.11 26.21 541,173 -0.51(-1.90%)
Oct 24, 2007 25.81 26.77 25.78 26.72 874,513 +0.64(+2.46%)
Oct 23, 2007 25.85 26.62 25.70 26.08 691,243 +1.11(+4.46%)
Oct 22, 2007 24.53 25.09 24.38 24.96 428,227 +0.21(+0.83%)
Oct 19, 2007 24.97 25.32 24.63 24.76 614,974 -0.51(-2.01%)
Oct 18, 2007 25.17 25.33 24.89 25.27 248,435 +0.14(+0.57%)
Oct 17, 2007 25.19 25.45 24.62 25.12 313,600 +0.01(+0.04%)
Oct 16, 2007 25.27 25.34 24.79 25.12 210,524 -0.16(-0.63%)
Oct 15, 2007 25.51 25.67 25.12 25.28 193,476 -0.29(-1.12%)
Oct 12, 2007 25.64 25.97 25.37 25.56 168,016 -0.19(-0.73%)
Oct 11, 2007 25.91 26.04 25.68 25.75 259,426 -0.17(-0.65%)
Oct 10, 2007 26.02 26.02 25.78 25.92 208,954 -0.10(-0.38%)
Oct 09, 2007 25.86 26.04 25.83 26.02 232,283 +0.23(+0.90%)
Oct 08, 2007 25.49 25.86 25.44 25.78 167,903 +0.33(+1.30%)
Oct 05, 2007 25.05 25.47 25.00 25.45 202,449 +0.49(+1.96%)
Oct 04, 2007 25.08 25.25 24.88 24.96 223,423 -0.20(-0.78%)
Oct 03, 2007 24.95 25.20 24.84 25.16 190,784 +0.07(+0.28%)
Oct 02, 2007 24.96 25.14 24.75 25.09 159,155 +0.25(+1.00%)
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.