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 27.78 29.50 27.78 28.00 8,677,453 -0.12(-0.43%)
Dec 28, 2007 28.35 28.85 27.83 28.12 606,946 +0.26(+0.93%)
Dec 27, 2007 27.12 28.10 27.12 27.86 776,300 +0.22(+0.80%)
Dec 26, 2007 27.06 27.77 26.66 27.64 619,600 +0.51(+1.88%)
Dec 24, 2007 26.51 27.15 26.47 27.13 334,100 +0.48(+1.80%)
Dec 21, 2007 26.15 26.77 25.67 26.65 603,900 +0.56(+2.15%)
Dec 20, 2007 25.90 26.48 25.45 26.09 951,505 +0.59(+2.31%)
Dec 19, 2007 25.26 26.77 24.35 25.50 1,064,755 -4.33(-14.52%)
Dec 18, 2007 28.94 29.93 28.80 29.83 984,600 +0.68(+2.33%)
Dec 17, 2007 29.00 29.42 28.55 29.15 763,212 +0.34(+1.18%)
Dec 14, 2007 28.70 29.10 28.05 28.81 582,400 +0.01(+0.03%)
Dec 13, 2007 28.00 28.87 27.94 28.80 511,200 +0.58(+2.06%)
Dec 12, 2007 28.94 29.50 27.13 28.22 860,800 -0.32(-1.12%)
Dec 11, 2007 27.68 28.97 27.46 28.54 851,957 +0.97(+3.52%)
Dec 10, 2007 27.20 27.57 26.95 27.57 333,265 +0.49(+1.81%)
Dec 07, 2007 27.20 27.39 26.67 27.08 432,200 -0.12(-0.44%)
Dec 06, 2007 26.85 27.22 26.51 27.20 639,800 +0.27(+1.00%)
Dec 05, 2007 27.25 27.31 26.51 26.93 455,100 -0.08(-0.30%)
Dec 04, 2007 28.11 28.21 27.00 27.01 647,700 -0.94(-3.36%)
Dec 03, 2007 28.34 28.34 27.67 27.95 402,291 -0.09(-0.32%)
Nov 30, 2007 28.46 28.46 27.75 28.04 589,400 +0.24(+0.86%)
Nov 29, 2007 28.00 28.03 27.54 27.80 184,700 -0.12(-0.43%)
Nov 28, 2007 27.87 28.07 27.50 27.92 339,103 +0.51(+1.86%)
Nov 27, 2007 27.24 27.71 27.13 27.41 305,300 +0.17(+0.62%)
Nov 26, 2007 28.94 28.94 27.24 27.24 635,200 -1.38(-4.82%)
Nov 23, 2007 27.48 29.00 27.48 28.62 440,400 +1.20(+4.38%)
Nov 21, 2007 27.19 27.94 27.19 27.42 281,501 -0.26(-0.94%)
Nov 20, 2007 27.88 27.98 27.46 27.68 313,300 +0.03(+0.11%)
Nov 19, 2007 28.10 28.45 27.51 27.65 349,200 -0.60(-2.12%)
Nov 16, 2007 28.61 28.61 27.78 28.25 484,500 -0.28(-0.98%)
Nov 15, 2007 29.31 29.35 28.20 28.53 637,300 -0.73(-2.49%)
Nov 14, 2007 29.28 30.20 29.06 29.26 590,745 +0.10(+0.34%)
Nov 13, 2007 28.69 29.19 28.50 29.16 568,333 +0.35(+1.21%)
Nov 12, 2007 28.82 29.69 28.55 28.81 659,000 -0.34(-1.17%)
Nov 09, 2007 29.23 29.30 28.61 29.15 487,300 -0.27(-0.92%)
Nov 08, 2007 28.52 29.60 28.52 29.42 793,786 +0.74(+2.58%)
Nov 07, 2007 29.00 29.49 28.50 28.68 813,628 -0.61(-2.08%)
Nov 06, 2007 29.20 29.72 28.83 29.29 371,000 +0.12(+0.41%)
Nov 05, 2007 29.59 29.74 28.67 29.17 754,200 -0.73(-2.44%)
Nov 02, 2007 29.78 30.50 29.30 29.90 1,298,900 +0.35(+1.18%)
Nov 01, 2007 29.51 29.84 28.94 29.55 474,600 -0.41(-1.37%)
Oct 31, 2007 29.37 30.05 29.31 29.96 842,500 +0.75(+2.57%)
Oct 30, 2007 30.48 30.65 28.39 29.21 1,823,700 -1.27(-4.17%)
Oct 29, 2007 29.62 30.99 29.62 30.48 912,600 +1.23(+4.21%)
Oct 26, 2007 29.40 29.58 27.91 29.25 1,149,000 -0.15(-0.51%)
Oct 25, 2007 29.87 29.94 29.29 29.40 482,500 -0.57(-1.90%)
Oct 24, 2007 28.95 30.02 28.91 29.97 779,700 +0.72(+2.46%)
Oct 23, 2007 28.99 29.86 28.82 29.25 616,300 +1.25(+4.46%)
Oct 22, 2007 27.51 28.14 27.34 28.00 381,800 +0.23(+0.83%)
Oct 19, 2007 28.01 28.39 27.62 27.77 548,300 -0.57(-2.01%)
Oct 18, 2007 28.23 28.41 27.92 28.34 221,500 +0.16(+0.57%)
Oct 17, 2007 28.25 28.54 27.61 28.18 279,600 +0.01(+0.04%)
Oct 16, 2007 28.34 28.42 27.80 28.17 187,700 -0.18(-0.63%)
Oct 15, 2007 28.61 28.79 28.17 28.35 172,500 -0.32(-1.12%)
Oct 12, 2007 28.76 29.13 28.45 28.67 149,800 -0.21(-0.73%)
Oct 11, 2007 29.06 29.21 28.80 28.88 231,300 -0.19(-0.65%)
Oct 10, 2007 29.18 29.18 28.92 29.07 186,300 -0.11(-0.38%)
Oct 09, 2007 29.00 29.21 28.97 29.18 207,100 +0.26(+0.90%)
Oct 08, 2007 28.59 29.01 28.53 28.92 149,700 +0.37(+1.30%)
Oct 05, 2007 28.10 28.57 28.04 28.55 180,500 +0.55(+1.96%)
Oct 04, 2007 28.13 28.32 27.90 28.00 199,200 -0.22(-0.78%)
Oct 03, 2007 27.98 28.27 27.86 28.22 170,100 +0.08(+0.28%)
Oct 02, 2007 27.99 28.20 27.76 28.14 141,900 +0.28(+1.01%)
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.