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, 2012 19.91 20.17 19.84 20.14 1,917,285 +0.18(+0.90%)
Dec 28, 2012 20.14 20.23 19.96 19.96 1,347,680 -0.30(-1.48%)
Dec 27, 2012 20.11 20.32 19.96 20.26 1,335,930 +0.12(+0.61%)
Dec 26, 2012 20.36 20.38 20.11 20.14 1,294,682 -0.22(-1.06%)
Dec 24, 2012 20.30 20.38 20.21 20.36 551,785 -0.02(-0.09%)
Dec 21, 2012 20.25 20.54 20.21 20.38 2,539,899 -0.12(-0.60%)
Dec 20, 2012 20.59 20.61 20.35 20.50 3,358,612 -0.12(-0.59%)
Dec 19, 2012 20.88 20.95 20.62 20.62 1,841,671 -0.24(-1.17%)
Dec 18, 2012 20.84 20.95 20.58 20.87 1,283,686 +0.03(+0.14%)
Dec 17, 2012 20.70 20.84 20.56 20.84 936,949 +0.19(+0.91%)
Dec 14, 2012 20.75 20.86 20.64 20.65 947,572 -0.18(-0.86%)
Dec 13, 2012 20.77 20.87 20.60 20.83 1,320,124 +0.05(+0.23%)
Dec 12, 2012 20.91 20.98 20.74 20.78 1,409,233 -0.10(-0.49%)
Dec 11, 2012 20.69 20.97 20.58 20.88 1,090,060 +0.33(+1.59%)
Dec 10, 2012 20.63 20.74 20.54 20.56 1,711,937 -0.21(-0.99%)
Dec 07, 2012 20.82 20.91 20.70 20.76 1,780,136 -0.07(-0.31%)
Dec 06, 2012 20.88 21.05 20.80 20.83 2,040,569 -0.09(-0.45%)
Dec 05, 2012 20.71 21.02 20.67 20.92 1,522,518 +0.26(+1.27%)
Dec 04, 2012 20.51 20.70 20.31 20.66 2,020,994 +0.11(+0.55%)
Nov 30, 2012 20.48 20.59 20.27 20.55 1,608,315 +0.07(+0.37%)
Nov 29, 2012 20.48 20.55 20.37 20.47 870,390 +0.07(+0.32%)
Nov 28, 2012 20.23 20.43 20.23 20.41 1,281,432 +0.07(+0.37%)
Nov 27, 2012 20.33 20.43 20.20 20.33 1,304,741 -0.07(-0.37%)
Nov 26, 2012 20.45 20.52 20.34 20.41 1,114,469 -0.17(-0.82%)
Nov 23, 2012 20.37 20.58 20.34 20.58 323,881 +0.23(+1.15%)
Nov 21, 2012 20.22 20.37 20.19 20.34 1,290,997 +0.10(+0.51%)
Nov 20, 2012 20.27 20.37 20.12 20.24 1,473,695 -0.04(-0.18%)
Nov 19, 2012 20.25 20.42 20.17 20.28 1,855,150 +0.21(+1.03%)
Nov 16, 2012 20.30 20.39 20.02 20.07 4,994,269 -0.16(-0.79%)
Nov 15, 2012 20.23 20.44 20.16 20.23 1,915,024 -0.03(-0.14%)
Nov 14, 2012 20.54 20.57 20.21 20.26 1,212,307 -0.26(-1.28%)
Nov 13, 2012 20.63 20.72 20.49 20.52 1,145,302 -0.10(-0.50%)
Nov 12, 2012 20.65 20.71 20.41 20.62 755,473 +0.01(+0.05%)
Nov 09, 2012 20.55 20.74 20.39 20.61 792,382 +0.03(+0.14%)
Nov 08, 2012 20.84 20.95 20.58 20.58 1,230,814 -0.29(-1.39%)
Nov 07, 2012 20.67 20.96 20.56 20.87 1,359,539 -0.07(-0.31%)
Nov 06, 2012 20.79 21.10 20.71 20.94 1,421,788 +0.23(+1.13%)
Nov 05, 2012 20.83 20.95 20.63 20.71 1,165,211 -0.22(-1.07%)
Nov 02, 2012 21.35 21.35 20.91 20.93 815,237 -0.28(-1.32%)
Nov 01, 2012 21.03 21.32 20.75 21.21 1,920,823 +0.16(+0.76%)
Oct 31, 2012 20.83 21.21 20.63 21.05 1,340,371 +0.03(+0.13%)
Oct 26, 2012 20.99 21.02 21.02 21.02 1,010,911 +0.05(+0.22%)
Oct 25, 2012 21.00 21.04 20.78 20.98 1,853,050 +0.15(+0.72%)
Oct 24, 2012 21.53 21.53 20.51 20.83 2,975,356 -0.73(-3.39%)
Oct 23, 2012 21.39 21.77 21.39 21.56 1,657,415 +0.00(+0.00%)
Oct 19, 2012 21.88 21.88 21.51 21.56 941,934 -0.40(-1.83%)
Oct 18, 2012 21.95 22.10 21.85 21.96 919,287 +0.02(+0.09%)
Oct 17, 2012 21.83 22.00 21.81 21.94 695,318 +0.08(+0.39%)
Oct 16, 2012 21.86 21.92 21.76 21.86 1,251,267 +0.07(+0.30%)
Oct 15, 2012 21.63 21.82 21.56 21.79 818,936 +0.23(+1.09%)
Oct 12, 2012 21.89 21.89 21.55 21.56 1,815,623 -0.20(-0.90%)
Oct 11, 2012 22.04 22.11 21.75 21.75 1,801,929 -0.05(-0.21%)
Oct 10, 2012 22.10 22.16 21.75 21.80 1,370,374 -0.32(-1.44%)
Oct 09, 2012 22.41 22.47 22.11 22.12 695,753 -0.32(-1.42%)
Oct 08, 2012 22.59 22.60 22.40 22.44 673,627 -0.21(-0.91%)
Oct 05, 2012 22.73 22.84 22.55 22.64 773,226 +0.08(+0.37%)
Oct 04, 2012 22.51 22.57 22.38 22.56 1,100,259 +0.09(+0.42%)
Oct 03, 2012 22.32 22.48 22.19 22.47 750,760 +0.20(+0.88%)
Oct 02, 2012 22.17 22.27 22.01 22.27 1,280,885 +0.17(+0.76%)
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.