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 30, 2016 48.23 48.23 48.23 0 -0.22(-0.45%)
Dec 29, 2016 48.65 48.77 48.29 48.45 644,645 -0.05(-0.10%)
Dec 28, 2016 49.25 49.40 48.48 48.50 539,053 -0.68(-1.38%)
Dec 27, 2016 49.15 49.60 49.05 49.18 507,310 +0.00(+0.00%)
Dec 23, 2016 49.18 49.18 49.18 0 -0.06(-0.12%)
Dec 22, 2016 49.46 49.47 48.88 49.24 757,333 -0.20(-0.40%)
Dec 21, 2016 49.54 50.05 49.42 49.44 885,037 -0.30(-0.59%)
Dec 20, 2016 49.35 49.97 48.95 49.73 1,139,579 +0.43(+0.88%)
Dec 19, 2016 49.12 49.67 48.96 49.30 848,182 +0.02(+0.04%)
Dec 16, 2016 48.42 49.38 48.36 49.28 1,918,943 +1.18(+2.45%)
Dec 15, 2016 48.62 48.79 48.08 48.10 1,087,509 -0.50(-1.03%)
Dec 14, 2016 48.54 49.08 48.53 48.60 976,881 -0.11(-0.22%)
Dec 13, 2016 48.69 48.95 48.48 48.71 969,516 +0.10(+0.20%)
Dec 12, 2016 48.55 48.84 48.27 48.61 1,059,213 -0.14(-0.28%)
Dec 09, 2016 48.10 48.76 47.93 48.75 1,511,938 +0.64(+1.33%)
Dec 08, 2016 47.72 48.19 47.29 48.11 1,267,508 +0.45(+0.95%)
Dec 07, 2016 47.40 47.77 46.97 47.66 1,402,535 +0.30(+0.64%)
Dec 06, 2016 47.99 48.05 47.22 47.35 837,025 -0.48(-1.01%)
Dec 05, 2016 47.37 48.06 47.29 47.83 1,066,355 +0.68(+1.44%)
Dec 02, 2016 46.66 47.38 46.60 47.16 1,108,536 +0.43(+0.92%)
Dec 01, 2016 48.32 48.50 46.15 46.72 2,023,549 -1.60(-3.31%)
Nov 30, 2016 49.63 49.65 48.32 48.32 1,509,371 -1.35(-2.73%)
Nov 29, 2016 50.35 50.42 49.66 49.68 862,893 -0.61(-1.21%)
Nov 28, 2016 50.60 50.98 50.08 50.29 958,591 -0.38(-0.76%)
Nov 25, 2016 50.62 50.96 50.50 50.67 282,213 +0.07(+0.14%)
Nov 23, 2016 50.60 50.60 50.60 0 +0.21(+0.41%)
Nov 22, 2016 49.94 50.44 49.84 50.40 1,016,535 +0.31(+0.63%)
Nov 21, 2016 49.58 50.11 49.29 50.08 1,123,673 +0.68(+1.37%)
Nov 18, 2016 49.33 49.55 49.24 49.40 901,682 +0.10(+0.20%)
Nov 17, 2016 49.27 49.56 48.99 49.31 1,100,761 +0.22(+0.44%)
Nov 16, 2016 48.36 49.19 48.02 49.09 936,377 +0.70(+1.44%)
Nov 15, 2016 48.06 48.78 47.99 48.39 1,337,699 +0.55(+1.15%)
Nov 14, 2016 48.56 48.71 47.41 47.84 1,386,958 -0.51(-1.06%)
Nov 11, 2016 48.60 48.68 47.85 48.35 1,556,981 -0.57(-1.16%)
Nov 10, 2016 49.90 50.76 48.79 48.92 2,409,177 -0.74(-1.48%)
Nov 09, 2016 48.29 49.91 48.16 49.66 1,769,966 +0.88(+1.81%)
Nov 08, 2016 48.34 48.98 48.24 48.78 1,107,970 +0.29(+0.61%)
Nov 07, 2016 48.63 48.90 48.13 48.48 1,569,908 +0.39(+0.82%)
Nov 04, 2016 47.59 48.63 47.57 48.09 1,877,376 +0.43(+0.91%)
Nov 03, 2016 47.85 48.00 47.52 47.66 854,287 -0.17(-0.35%)
Nov 02, 2016 48.25 48.30 47.44 47.82 1,535,538 -0.60(-1.24%)
Nov 01, 2016 49.14 49.14 48.08 48.42 1,041,321 -0.55(-1.12%)
Oct 31, 2016 49.34 49.45 48.72 48.97 1,284,983 -0.19(-0.38%)
Oct 28, 2016 49.35 49.71 48.81 49.16 1,595,542 -0.02(-0.04%)
Oct 27, 2016 50.16 50.16 49.08 49.18 2,149,115 -0.85(-1.71%)
Oct 26, 2016 49.34 50.93 49.09 50.03 3,421,046 +2.68(+5.66%)
Oct 25, 2016 47.67 46.95 47.35 1,696,766 -0.07(-0.14%)
Oct 24, 2016 46.45 47.77 46.07 47.42 1,688,007 +0.58(+1.24%)
Oct 21, 2016 46.68 46.99 46.36 46.84 1,238,650 -0.09(-0.19%)
Oct 20, 2016 47.17 47.23 46.79 46.93 804,421 -0.36(-0.77%)
Oct 19, 2016 47.59 47.75 47.29 47.29 1,037,498 -0.14(-0.29%)
Oct 18, 2016 46.55 47.63 46.55 47.43 1,668,839 +1.28(+2.77%)
Oct 17, 2016 46.34 46.49 46.03 46.15 487,858 -0.19(-0.40%)
Oct 14, 2016 46.25 46.92 46.22 46.34 988,286 +0.42(+0.92%)
Oct 13, 2016 46.33 46.35 45.38 45.92 1,050,995 -0.83(-1.78%)
Oct 12, 2016 46.11 46.87 45.79 46.75 1,448,480 +0.76(+1.64%)
Oct 11, 2016 46.44 46.44 45.65 46.00 1,432,376 -0.44(-0.95%)
Oct 10, 2016 46.65 47.00 46.42 46.44 579,494 +0.01(+0.02%)
Oct 07, 2016 47.25 47.34 46.07 46.43 1,944,060 -0.71(-1.50%)
Oct 06, 2016 47.51 47.51 46.84 47.14 2,050,660 -0.63(-1.32%)
Oct 05, 2016 46.55 48.23 46.39 47.76 3,501,441 +1.43(+3.09%)
Oct 04, 2016 47.07 47.53 46.26 46.33 1,998,557 -0.62(-1.32%)
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.