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, 2008 12.42 12.57 12.23 12.48 969,122 +0.05(+0.43%)
Dec 30, 2008 12.05 12.45 12.05 12.43 928,978 +0.24(+1.97%)
Dec 29, 2008 12.59 12.59 12.02 12.19 825,961 -0.39(-3.12%)
Dec 26, 2008 12.57 12.66 12.38 12.58 402,095 +0.10(+0.79%)
Dec 24, 2008 12.54 12.57 12.29 12.48 358,220 +0.15(+1.23%)
Dec 23, 2008 12.56 12.61 12.28 12.33 871,516 +0.04(+0.36%)
Dec 22, 2008 12.48 12.63 12.03 12.29 975,800 -0.29(-2.27%)
Dec 19, 2008 12.29 12.73 12.05 12.57 2,089,413 +0.45(+3.75%)
Dec 18, 2008 12.13 12.42 11.94 12.12 1,143,753 +0.04(+0.30%)
Dec 17, 2008 12.12 12.40 12.01 12.08 1,473,597 -0.25(-2.03%)
Dec 16, 2008 12.09 12.34 11.88 12.33 1,637,324 +0.29(+2.45%)
Dec 15, 2008 12.13 12.38 11.87 12.04 993,898 -0.17(-1.39%)
Dec 12, 2008 11.63 12.31 11.55 12.21 966,549 +0.22(+1.86%)
Dec 11, 2008 12.28 12.57 11.88 11.98 1,011,288 -0.44(-3.52%)
Dec 10, 2008 12.19 12.59 12.12 12.42 1,138,026 +0.36(+2.96%)
Dec 09, 2008 12.11 12.46 11.96 12.06 754,825 -0.25(-2.03%)
Dec 08, 2008 12.23 12.62 12.14 12.31 1,957,838 +0.28(+2.30%)
Dec 05, 2008 11.41 12.04 11.23 12.04 1,081,376 +0.34(+2.90%)
Dec 04, 2008 12.26 12.63 11.55 11.70 1,450,349 -0.31(-2.60%)
Dec 03, 2008 11.53 12.10 11.41 12.01 1,452,984 -0.12(-0.96%)
Dec 02, 2008 11.84 12.39 11.69 12.13 1,298,055 +0.51(+4.37%)
Dec 01, 2008 12.66 12.78 11.62 11.62 1,866,156 -1.11(-8.69%)
Nov 28, 2008 11.81 12.72 11.72 12.72 661,882 +0.77(+6.41%)
Nov 26, 2008 11.15 12.04 11.09 11.96 952,818 +0.54(+4.77%)
Nov 25, 2008 11.16 11.45 10.87 11.41 1,381,516 +0.44(+3.98%)
Nov 24, 2008 10.32 11.19 10.06 10.98 1,382,834 +0.86(+8.55%)
Nov 21, 2008 9.798 10.16 9.237 10.11 2,765,819 +0.35(+3.56%)
Nov 20, 2008 10.14 10.63 9.745 9.763 1,532,812 -0.58(-5.60%)
Nov 19, 2008 10.96 11.33 10.31 10.34 1,297,685 -0.62(-5.61%)
Nov 18, 2008 11.05 11.12 10.62 10.96 1,175,046 -0.02(-0.16%)
Nov 17, 2008 10.71 11.39 10.61 10.98 1,243,746 +0.13(+1.23%)
Nov 14, 2008 11.22 11.61 10.79 10.84 0 -0.66(-5.74%)
Nov 13, 2008 10.34 11.50 10.04 11.50 1,350,075 +1.19(+11.50%)
Nov 12, 2008 10.50 10.68 10.32 10.32 689,233 -0.38(-3.58%)
Nov 11, 2008 11.21 11.21 10.55 10.70 806,675 -0.59(-5.21%)
Nov 10, 2008 11.65 11.83 11.14 11.29 599,531 -0.12(-1.09%)
Nov 07, 2008 11.37 11.58 11.10 11.41 691,920 +0.19(+1.67%)
Nov 06, 2008 11.75 11.88 11.13 11.22 774,943 -0.62(-5.27%)
Nov 05, 2008 12.50 12.65 11.82 11.85 1,018,456 -0.76(-6.01%)
Nov 04, 2008 12.48 12.67 12.21 12.61 1,465,955 +0.37(+3.06%)
Nov 03, 2008 12.17 12.47 12.11 12.23 779,213 -0.02(-0.15%)
Oct 31, 2008 11.53 12.28 11.53 12.25 1,369,579 +0.57(+4.89%)
Oct 30, 2008 11.77 11.90 11.42 11.68 1,251,381 +0.28(+2.42%)
Oct 29, 2008 11.58 11.88 11.31 11.40 1,011,146 -0.17(-1.46%)
Oct 28, 2008 10.53 11.59 10.18 11.57 1,257,091 +1.35(+13.16%)
Oct 27, 2008 10.23 10.65 10.09 10.23 1,011,286 -0.30(-2.88%)
Oct 24, 2008 9.941 10.77 9.879 10.53 1,237,747 -0.03(-0.25%)
Oct 23, 2008 10.56 10.73 10.01 10.56 1,326,059 +0.04(+0.42%)
Oct 22, 2008 10.91 11.20 10.21 10.51 1,280,048 -0.86(-7.53%)
Oct 21, 2008 11.92 12.02 11.29 11.37 1,247,933 -0.81(-6.66%)
Oct 20, 2008 12.11 12.18 11.67 12.18 1,002,269 +0.23(+1.94%)
Oct 17, 2008 11.64 12.29 11.37 11.95 1,744,684 +0.00(+0.00%)
Oct 16, 2008 11.55 12.10 11.12 11.95 1,417,806 +0.34(+2.92%)
Oct 15, 2008 12.76 12.87 11.61 11.61 1,605,445 -1.38(-10.64%)
Oct 14, 2008 13.85 13.85 12.54 12.99 2,249,041 -0.04(-0.27%)
Oct 13, 2008 12.74 13.26 12.10 13.03 1,328,946 +0.94(+7.74%)
Oct 10, 2008 10.54 12.92 10.54 12.09 2,287,900 -0.04(-0.29%)
Oct 09, 2008 12.68 12.96 12.10 12.13 1,615,178 -0.55(-4.36%)
Oct 08, 2008 12.40 13.37 12.06 12.68 1,977,481 +0.00(+0.00%)
Oct 07, 2008 13.36 13.59 12.68 12.68 1,956,722 -0.44(-3.33%)
Oct 06, 2008 13.44 13.64 12.57 13.12 1,751,792 -0.67(-4.85%)
Oct 03, 2008 14.15 14.68 13.63 13.78 0 +0.02(+0.13%)
Oct 02, 2008 13.98 14.15 13.73 13.77 1,407,656 -0.38(-2.71%)
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.