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, 2009 15.55 15.40 15.40 15.40 701,786 -0.16(-1.03%)
Dec 30, 2009 15.39 15.56 15.32 15.56 802,770 +0.10(+0.63%)
Dec 29, 2009 15.46 15.51 15.42 15.46 802,469 -0.05(-0.34%)
Dec 28, 2009 15.48 15.58 15.43 15.51 592,066 -0.03(-0.17%)
Dec 24, 2009 15.55 15.58 15.47 15.54 426,277 +0.04(+0.23%)
Dec 23, 2009 15.53 15.60 15.49 15.50 630,007 -0.03(-0.17%)
Dec 22, 2009 15.53 15.60 15.47 15.53 751,102 -0.03(-0.17%)
Dec 21, 2009 15.68 15.75 15.46 15.56 927,696 -0.12(-0.80%)
Dec 18, 2009 15.56 15.68 15.52 15.68 1,884,143 +0.21(+1.38%)
Dec 17, 2009 15.58 15.60 15.43 15.47 998,476 -0.12(-0.80%)
Dec 16, 2009 15.43 15.62 15.37 15.59 991,376 +0.16(+1.04%)
Dec 15, 2009 15.28 15.54 15.28 15.43 738,955 -0.12(-0.75%)
Dec 14, 2009 15.49 15.57 15.48 15.55 628,899 +0.12(+0.81%)
Dec 11, 2009 15.43 15.51 15.36 15.42 569,821 +0.02(+0.12%)
Dec 10, 2009 15.37 15.58 15.26 15.41 1,114,027 +0.05(+0.35%)
Dec 09, 2009 15.54 15.57 15.26 15.35 2,018,689 -0.24(-1.54%)
Dec 08, 2009 15.78 15.78 15.51 15.59 1,385,023 -0.07(-0.46%)
Dec 07, 2009 15.55 15.79 15.55 15.67 773,180 +0.02(+0.11%)
Dec 04, 2009 15.59 15.79 15.44 15.65 928,048 +0.23(+1.50%)
Dec 03, 2009 15.59 15.68 15.41 15.42 677,906 -0.17(-1.09%)
Dec 02, 2009 15.69 15.79 15.50 15.58 1,439,511 -0.06(-0.40%)
Dec 01, 2009 15.42 15.67 15.42 15.65 931,438 +0.24(+1.56%)
Nov 30, 2009 15.32 15.41 15.18 15.41 1,112,388 +0.12(+0.76%)
Nov 27, 2009 15.32 15.45 15.17 15.29 523,040 -0.31(-2.00%)
Nov 25, 2009 15.66 15.73 15.58 15.60 643,826 -0.03(-0.17%)
Nov 24, 2009 15.67 15.68 15.51 15.63 1,603,586 -0.01(-0.06%)
Nov 23, 2009 15.50 15.70 15.44 15.64 1,571,892 +0.32(+2.10%)
Nov 20, 2009 15.36 15.42 15.27 15.32 1,821,380 -0.10(-0.64%)
Nov 19, 2009 15.46 15.49 15.37 15.42 1,958,685 -0.10(-0.63%)
Nov 18, 2009 15.51 15.57 15.46 15.51 693,990 -0.03(-0.17%)
Nov 17, 2009 15.67 15.67 15.52 15.54 1,678,725 -0.05(-0.34%)
Nov 16, 2009 15.38 15.60 15.29 15.59 2,055,809 +0.32(+2.10%)
Nov 13, 2009 15.26 15.34 15.16 15.27 1,923,486 +0.04(+0.29%)
Nov 12, 2009 15.31 15.43 15.21 15.23 1,966,865 -0.07(-0.47%)
Nov 11, 2009 15.20 15.32 15.15 15.30 1,334,744 +0.20(+1.30%)
Nov 10, 2009 15.16 15.26 15.08 15.10 1,816,811 -0.09(-0.59%)
Nov 09, 2009 15.05 15.19 14.92 15.19 1,095,585 +0.26(+1.73%)
Nov 06, 2009 14.77 14.97 14.67 14.93 1,405,990 +0.12(+0.78%)
Nov 05, 2009 14.59 14.82 14.57 14.82 1,665,106 +0.36(+2.47%)
Nov 04, 2009 14.52 14.64 14.43 14.46 1,440,577 +0.00(+0.00%)
Nov 03, 2009 14.43 14.51 14.27 14.46 1,691,780 -0.01(-0.06%)
Nov 02, 2009 14.24 14.64 14.10 14.47 3,305,814 +0.23(+1.63%)
Oct 30, 2009 14.27 14.36 14.10 14.24 3,309,460 -0.01(-0.06%)
Oct 29, 2009 13.87 14.26 13.80 14.25 2,037,357 +0.47(+3.43%)
Oct 28, 2009 13.28 13.99 13.16 13.77 4,590,958 -0.98(-6.65%)
Oct 27, 2009 14.72 15.06 14.20 14.76 1,722,777 +0.07(+0.49%)
Oct 26, 2009 14.84 15.06 14.68 14.68 1,536,368 -0.09(-0.60%)
Oct 23, 2009 14.76 14.82 14.68 14.77 1,044,201 -0.14(-0.96%)
Oct 22, 2009 14.82 14.93 14.65 14.92 1,056,288 +0.10(+0.66%)
Oct 21, 2009 14.90 15.09 14.79 14.82 1,099,310 -0.10(-0.66%)
Oct 20, 2009 14.78 14.92 14.75 14.92 1,166,123 -0.04(-0.24%)
Oct 19, 2009 14.79 14.97 14.76 14.95 878,624 +0.19(+1.27%)
Oct 16, 2009 14.71 14.84 14.66 14.76 1,218,099 -0.03(-0.18%)
Oct 15, 2009 14.66 14.91 14.39 14.79 996,942 +0.00(+0.00%)
Oct 14, 2009 14.77 14.82 14.63 14.79 936,782 +0.17(+1.16%)
Oct 13, 2009 14.54 14.66 14.43 14.62 1,077,685 +0.09(+0.61%)
Oct 12, 2009 14.60 14.68 14.44 14.53 662,493 +0.03(+0.18%)
Oct 09, 2009 14.51 14.59 14.32 14.51 1,353,502 -0.01(-0.06%)
Oct 08, 2009 14.36 14.53 14.27 14.51 1,505,225 +0.25(+1.75%)
Oct 07, 2009 14.19 14.27 14.02 14.27 1,420,810 +0.04(+0.25%)
Oct 06, 2009 13.44 14.24 13.44 14.23 1,629,049 +0.19(+1.33%)
Oct 05, 2009 13.84 14.04 13.70 14.04 1,707,151 +0.28(+2.01%)
Oct 02, 2009 13.98 14.11 13.69 13.77 1,908,808 -0.25(-1.78%)
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.