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 29, 2017 78.37 78.37 78.37 0 -0.60(-0.77%)
Dec 28, 2017 78.96 79.01 78.41 78.97 532,091 +0.40(+0.50%)
Dec 27, 2017 78.23 78.61 77.96 78.58 823,809 +0.19(+0.24%)
Dec 26, 2017 78.09 78.57 77.51 78.39 787,421 +0.31(+0.39%)
Dec 22, 2017 78.23 79.17 77.76 78.08 1,076,166 +0.24(+0.31%)
Dec 21, 2017 79.37 79.56 77.71 77.84 1,110,762 -1.42(-1.79%)
Dec 20, 2017 79.18 79.77 78.77 79.26 1,411,410 +0.45(+0.57%)
Dec 19, 2017 78.34 79.37 78.15 78.81 1,860,223 +0.65(+0.84%)
Dec 18, 2017 77.17 78.62 76.80 78.16 1,472,892 +1.19(+1.54%)
Dec 15, 2017 76.29 77.03 75.83 76.97 2,302,279 +1.17(+1.54%)
Dec 14, 2017 75.68 76.28 75.54 75.81 1,087,238 +0.13(+0.17%)
Dec 13, 2017 76.40 76.71 75.40 75.68 939,780 -0.49(-0.65%)
Dec 12, 2017 76.17 76.37 75.42 76.17 878,143 +0.38(+0.50%)
Dec 11, 2017 74.70 75.85 74.18 75.80 1,092,803 +0.04(+0.05%)
Dec 08, 2017 75.37 76.55 75.17 75.76 1,591,026 +0.64(+0.86%)
Dec 07, 2017 73.98 75.74 73.98 75.11 1,676,363 +1.11(+1.50%)
Dec 06, 2017 73.16 74.39 72.68 74.01 1,493,498 +0.78(+1.07%)
Dec 05, 2017 72.24 74.18 71.87 73.22 1,234,400 +0.91(+1.26%)
Dec 04, 2017 73.22 73.44 71.77 72.31 1,486,110 -0.77(-1.06%)
Dec 01, 2017 73.33 73.66 72.09 73.09 1,230,467 -0.47(-0.65%)
Nov 30, 2017 71.87 73.77 71.56 73.56 2,256,380 +2.01(+2.81%)
Nov 29, 2017 73.50 73.73 70.93 71.55 1,553,585 -1.81(-2.47%)
Nov 28, 2017 73.28 73.73 72.94 73.36 1,364,701 +0.11(+0.15%)
Nov 27, 2017 73.51 73.73 72.95 73.25 936,408 -0.45(-0.62%)
Nov 24, 2017 73.33 73.92 73.33 73.71 267,722 +0.73(+1.00%)
Nov 22, 2017 73.35 73.53 72.80 72.98 861,892 -0.25(-0.34%)
Nov 21, 2017 72.92 73.55 72.88 73.22 849,596 +0.63(+0.87%)
Nov 20, 2017 73.14 73.37 72.52 72.59 738,442 -0.40(-0.54%)
Nov 17, 2017 72.94 73.33 72.65 72.99 1,018,719 -0.24(-0.32%)
Nov 16, 2017 72.36 73.64 72.23 73.22 1,001,864 +0.97(+1.34%)
Nov 15, 2017 72.46 72.82 71.45 72.25 1,214,471 -0.37(-0.50%)
Nov 14, 2017 71.90 72.98 71.47 72.62 1,091,391 +0.63(+0.88%)
Nov 13, 2017 71.34 72.37 71.17 71.99 779,603 +0.44(+0.61%)
Nov 10, 2017 71.16 71.71 70.90 71.55 1,138,759 +0.10(+0.14%)
Nov 09, 2017 70.49 71.55 70.27 71.45 1,265,710 +0.24(+0.33%)
Nov 08, 2017 71.07 71.49 70.17 71.22 1,218,619 -0.01(-0.01%)
Nov 07, 2017 72.69 72.78 71.13 71.23 1,404,582 -1.64(-2.25%)
Nov 06, 2017 71.67 73.05 71.57 72.87 1,713,459 +1.38(+1.94%)
Nov 03, 2017 71.39 71.71 71.28 71.48 2,044,872 +0.09(+0.12%)
Nov 02, 2017 71.41 71.65 71.00 71.39 895,817 +0.03(+0.04%)
Nov 01, 2017 71.68 71.84 71.21 71.36 1,478,417 +0.09(+0.12%)
Oct 31, 2017 70.37 71.51 70.09 71.28 1,715,679 +1.06(+1.51%)
Oct 30, 2017 69.68 70.46 69.38 70.22 1,436,064 +0.47(+0.67%)
Oct 27, 2017 70.08 70.32 69.29 69.75 1,550,603 -0.20(-0.28%)
Oct 26, 2017 70.26 70.74 69.76 69.95 1,304,958 +0.29(+0.41%)
Oct 25, 2017 69.84 70.86 69.10 69.66 2,175,231 +2.22(+3.29%)
Oct 24, 2017 67.56 67.72 67.09 67.45 1,148,295 +0.03(+0.04%)
Oct 23, 2017 67.41 67.71 67.06 67.42 1,225,718 +0.27(+0.40%)
Oct 20, 2017 66.93 67.60 66.84 67.15 942,630 +0.54(+0.82%)
Oct 19, 2017 66.22 66.61 66.00 66.61 837,026 +0.17(+0.25%)
Oct 18, 2017 66.92 67.16 66.40 66.44 750,151 -0.24(-0.36%)
Oct 17, 2017 66.92 67.11 66.33 66.68 605,066 -0.28(-0.41%)
Oct 16, 2017 67.16 67.28 66.49 66.95 1,001,598 +0.00(+0.00%)
Oct 13, 2017 67.34 67.34 66.80 66.95 692,797 -0.13(-0.19%)
Oct 12, 2017 66.71 67.41 66.66 67.08 1,320,078 +0.24(+0.36%)
Oct 11, 2017 66.99 67.22 66.53 66.84 1,411,556 -0.11(-0.16%)
Oct 10, 2017 66.74 67.01 66.60 66.95 683,048 +0.35(+0.52%)
Oct 09, 2017 66.22 66.84 66.09 66.61 847,972 +0.46(+0.70%)
Oct 06, 2017 66.19 66.31 65.91 66.14 835,945 -0.15(-0.22%)
Oct 05, 2017 65.72 66.31 65.57 66.29 1,486,745 +0.68(+1.04%)
Oct 04, 2017 65.46 65.72 65.14 65.61 891,108 +0.26(+0.39%)
Oct 03, 2017 65.03 65.48 64.87 65.35 2,008,783 +0.49(+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.