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 (%)
Sep 17, 2019 133.27 133.27 133.27 0 -1.29(-0.96%)
Sep 16, 2019 133.90 135.65 133.55 134.56 1,389,538 -0.92(-0.68%)
Sep 13, 2019 135.78 136.34 134.29 135.48 1,391,000 -0.36(-0.27%)
Sep 12, 2019 135.10 137.13 135.10 135.84 880,334 +1.89(+1.41%)
Sep 11, 2019 133.24 135.10 131.88 133.95 800,498 +0.38(+0.28%)
Sep 10, 2019 136.65 136.65 132.54 133.57 965,901 -4.26(-3.09%)
Sep 09, 2019 141.32 141.80 136.84 137.83 1,351,615 -3.13(-2.22%)
Sep 06, 2019 141.42 142.16 139.92 140.95 2,620,140 -0.32(-0.23%)
Sep 05, 2019 138.37 141.79 138.37 141.27 2,335,392 +4.03(+2.93%)
Sep 04, 2019 136.80 137.29 135.53 137.25 1,183,099 +2.09(+1.54%)
Sep 03, 2019 133.65 136.28 133.18 135.16 1,424,114 +1.07(+0.80%)
Aug 30, 2019 134.53 135.03 133.40 134.09 812,487 +0.53(+0.40%)
Aug 29, 2019 132.89 134.67 132.89 133.56 774,371 +1.58(+1.20%)
Aug 28, 2019 130.35 132.25 129.32 131.98 938,671 +0.85(+0.65%)
Aug 27, 2019 129.37 131.33 128.99 131.13 1,037,835 +1.97(+1.52%)
Aug 26, 2019 128.29 129.22 127.75 129.16 739,615 +1.84(+1.44%)
Aug 23, 2019 130.65 131.72 126.93 127.33 1,130,796 -3.59(-2.74%)
Aug 22, 2019 131.27 131.81 129.24 130.91 543,538 -0.28(-0.21%)
Aug 21, 2019 130.77 131.45 129.46 131.19 816,841 +1.13(+0.87%)
Aug 20, 2019 128.38 130.66 127.57 130.06 678,784 +1.46(+1.13%)
Aug 19, 2019 129.16 129.95 127.84 128.60 606,438 +1.38(+1.08%)
Aug 16, 2019 126.83 128.31 125.10 127.23 772,448 +1.06(+0.84%)
Aug 15, 2019 125.06 126.56 124.45 126.17 651,762 +1.86(+1.50%)
Aug 14, 2019 126.45 126.45 123.97 124.31 783,788 -3.62(-2.83%)
Aug 13, 2019 125.27 128.41 124.74 127.93 664,359 +2.31(+1.84%)
Aug 12, 2019 128.22 128.22 125.43 125.62 591,063 -3.33(-2.58%)
Aug 09, 2019 129.28 129.91 127.80 128.94 975,545 -0.34(-0.26%)
Aug 08, 2019 127.87 129.82 126.70 129.28 1,037,551 +1.84(+1.44%)
Aug 07, 2019 123.48 128.14 121.94 127.45 1,166,587 +3.04(+2.44%)
Aug 06, 2019 125.08 125.53 122.72 124.41 1,120,051 +0.46(+0.37%)
Aug 05, 2019 128.46 128.46 121.82 123.95 1,166,543 -6.18(-4.75%)
Aug 02, 2019 132.92 132.92 128.53 130.13 935,306 -2.99(-2.24%)
Aug 01, 2019 131.69 134.33 131.62 133.12 1,641,679 -2.47(-1.82%)
Jul 31, 2019 134.74 137.27 133.23 135.59 2,013,792 +0.79(+0.59%)
Jul 30, 2019 136.97 137.94 133.93 134.80 1,604,804 -3.07(-2.22%)
Jul 29, 2019 136.70 138.53 136.06 137.87 1,688,785 +1.39(+1.02%)
Jul 26, 2019 133.67 137.52 133.67 136.48 1,817,362 +3.44(+2.58%)
Jul 25, 2019 128.94 133.73 127.30 133.04 1,418,467 +3.07(+2.36%)
Jul 24, 2019 132.06 132.22 129.41 129.97 1,609,457 -2.23(-1.69%)
Jul 23, 2019 132.13 132.51 130.97 132.20 1,091,072 +0.55(+0.42%)
Jul 22, 2019 132.60 133.87 131.44 131.65 881,854 -0.77(-0.58%)
Jul 19, 2019 135.34 135.34 132.36 132.42 1,232,895 -2.02(-1.50%)
Jul 18, 2019 132.69 134.52 132.69 134.44 1,079,154 +1.54(+1.16%)
Jul 17, 2019 132.82 133.28 131.86 132.90 755,150 +0.02(+0.02%)
Jul 16, 2019 133.44 133.45 131.76 132.88 1,100,361 -0.47(-0.35%)
Jul 15, 2019 132.55 133.51 131.82 133.35 651,193 +1.38(+1.04%)
Jul 12, 2019 132.28 132.57 130.14 131.97 1,344,904 +0.04(+0.03%)
Jul 11, 2019 132.52 132.86 131.20 131.93 993,852 +0.02(+0.02%)
Jul 10, 2019 132.75 133.62 130.87 131.91 749,544 -0.46(-0.35%)
Jul 09, 2019 130.49 132.57 130.46 132.37 1,404,486 +1.03(+0.78%)
Jul 08, 2019 130.55 131.42 130.00 131.34 717,672 +0.31(+0.24%)
Jul 05, 2019 130.98 131.04 129.18 131.03 927,699 +0.05(+0.04%)
Jul 03, 2019 130.26 131.66 130.24 130.98 503,788 +0.84(+0.64%)
Jul 02, 2019 130.83 131.57 129.75 130.14 1,300,388 -0.69(-0.53%)
Jul 01, 2019 130.09 130.83 128.91 130.83 1,234,795 +2.69(+2.10%)
Jun 28, 2019 128.21 128.71 127.50 128.15 1,876,219 +0.05(+0.04%)
Jun 27, 2019 127.13 128.82 127.09 128.10 1,240,954 +1.06(+0.83%)
Jun 26, 2019 126.88 127.75 126.49 127.04 1,228,045 +0.42(+0.33%)
Jun 25, 2019 128.88 128.88 126.28 126.62 1,058,812 -1.63(-1.27%)
Jun 24, 2019 128.90 129.28 128.09 128.25 1,165,315 -0.56(-0.43%)
Jun 21, 2019 129.15 129.64 128.69 128.81 1,539,492 -0.78(-0.60%)
Jun 20, 2019 129.87 130.88 128.59 129.58 1,090,115 +0.87(+0.68%)
Jun 19, 2019 126.78 129.10 126.36 128.72 1,160,147 +1.73(+1.36%)
Jun 18, 2019 128.15 129.16 126.70 126.99 1,054,022 -0.92(-0.72%)
Jun 17, 2019 127.29 128.40 127.10 127.91 1,008,553 +0.89(+0.70%)
Jun 14, 2019 126.25 127.59 126.05 127.02 1,221,230 +0.59(+0.47%)
Jun 13, 2019 127.62 127.92 126.05 126.43 1,560,446 -0.60(-0.47%)
Jun 12, 2019 127.26 127.83 126.73 127.03 1,237,378 -0.23(-0.18%)
Jun 11, 2019 129.50 129.63 125.97 127.26 1,613,601 -1.32(-1.03%)
Jun 10, 2019 129.39 130.36 128.57 128.57 2,581,402 -0.27(-0.21%)
Jun 07, 2019 127.15 128.96 126.66 128.84 1,244,877 +2.71(+2.15%)
Jun 06, 2019 124.58 126.50 123.80 126.13 2,650,254 +0.45(+0.36%)
Jun 05, 2019 123.48 125.68 122.55 125.68 3,366,083 +2.96(+2.42%)
Jun 04, 2019 120.83 123.18 119.96 122.72 2,823,305 +3.25(+2.72%)
Jun 03, 2019 123.41 123.77 118.47 119.46 3,024,475 -3.82(-3.10%)
May 31, 2019 120.93 123.68 120.78 123.28 2,922,216 +0.53(+0.43%)
May 30, 2019 117.78 122.92 117.78 122.75 3,090,013 +4.74(+4.02%)
May 29, 2019 117.77 118.31 115.60 118.02 4,412,309 -0.59(-0.50%)
May 28, 2019 117.36 123.41 117.03 118.60 9,987,814 +5.38(+4.75%)
May 24, 2019 107.49 117.21 107.39 113.22 10,790,075 +13.80(+13.88%)
May 23, 2019 99.98 100.23 98.75 99.42 762,151 -1.63(-1.61%)
May 22, 2019 100.14 101.37 99.63 101.05 471,902 +0.67(+0.67%)
May 21, 2019 100.80 100.80 99.47 100.38 1,341,765 +0.17(+0.17%)
May 20, 2019 100.12 101.49 99.86 100.21 920,286 -0.89(-0.88%)
May 17, 2019 99.43 101.86 99.43 101.10 1,417,621 +0.80(+0.80%)
May 16, 2019 99.21 100.89 98.88 100.30 801,952 +1.41(+1.42%)
May 15, 2019 97.55 99.24 97.45 98.89 522,769 +0.79(+0.80%)
May 14, 2019 96.81 98.98 96.81 98.10 975,369 +1.56(+1.61%)
May 13, 2019 98.30 98.30 96.45 96.55 1,103,877 -3.52(-3.52%)
May 10, 2019 99.38 100.14 97.76 100.07 1,103,095 +0.13(+0.13%)
May 09, 2019 98.91 100.02 98.18 99.94 737,582 +0.06(+0.06%)
May 08, 2019 99.22 100.53 99.19 99.88 844,988 +0.60(+0.60%)
May 07, 2019 100.39 101.16 98.65 99.28 1,200,262 -2.12(-2.09%)
May 06, 2019 100.25 101.79 100.03 101.40 995,775 -0.48(-0.47%)
May 03, 2019 102.04 102.31 101.55 101.88 1,013,617 +0.48(+0.47%)
May 02, 2019 100.77 101.81 100.40 101.40 1,776,337 +0.41(+0.40%)
May 01, 2019 102.14 102.19 100.96 100.99 1,351,253 -1.05(-1.03%)
Apr 30, 2019 101.27 102.09 100.78 102.04 1,592,729 +1.17(+1.16%)
Apr 29, 2019 100.75 101.39 100.57 100.87 854,267 +0.39(+0.39%)
Apr 26, 2019 99.29 100.58 99.15 100.48 1,253,795 +0.99(+0.99%)
Apr 25, 2019 99.50 100.15 98.97 99.49 1,942,958 -0.08(-0.08%)
Apr 24, 2019 99.00 99.89 97.85 99.57 2,928,094 -2.47(-2.42%)
Apr 23, 2019 101.26 102.47 100.87 102.04 2,480,404 +1.48(+1.47%)
Apr 22, 2019 100.26 100.70 99.85 100.56 1,362,338 +0.22(+0.22%)
Apr 18, 2019 99.92 100.71 99.64 100.34 1,413,713 +0.45(+0.45%)
Apr 17, 2019 99.92 100.78 99.46 99.89 1,688,856 +1.32(+1.34%)
Apr 16, 2019 99.75 100.12 98.35 98.57 2,240,986 -0.85(-0.85%)
Apr 15, 2019 99.12 99.50 98.49 99.42 2,621,980 +0.40(+0.40%)
Apr 12, 2019 98.56 99.23 98.26 99.02 1,466,318 +0.83(+0.84%)
Apr 11, 2019 98.28 98.36 97.46 98.19 1,280,913 +0.18(+0.18%)
Apr 10, 2019 97.78 98.26 97.71 98.01 880,479 +0.17(+0.17%)
Apr 09, 2019 97.09 98.25 97.09 97.84 1,353,931 +0.30(+0.31%)
Apr 08, 2019 96.81 97.61 96.31 97.55 913,421 +0.31(+0.32%)
Apr 05, 2019 96.68 97.54 96.46 97.24 1,394,275 +0.66(+0.68%)
Apr 04, 2019 96.45 96.76 96.04 96.58 1,010,897 +0.31(+0.32%)
Apr 03, 2019 95.92 96.44 95.39 96.27 1,659,644 +0.59(+0.62%)
Apr 02, 2019 96.08 96.29 95.44 95.68 932,183 -0.30(-0.31%)
Apr 01, 2019 95.47 96.10 94.99 95.98 1,282,463 +1.16(+1.22%)
Mar 29, 2019 93.31 95.43 93.21 94.82 1,809,701 +2.25(+2.43%)
Mar 28, 2019 92.58 92.74 91.97 92.58 1,672,526 +0.15(+0.16%)
Mar 27, 2019 93.03 93.70 91.85 92.43 1,630,502 -0.54(-0.58%)
Mar 26, 2019 92.71 93.34 92.49 92.96 1,376,469 +0.88(+0.95%)
Mar 25, 2019 93.09 93.52 91.79 92.09 1,217,556 -1.06(-1.14%)
Mar 22, 2019 93.56 93.93 92.77 93.14 1,309,706 -0.89(-0.94%)
Mar 21, 2019 92.62 94.42 92.62 94.03 1,489,725 +1.25(+1.34%)
Mar 20, 2019 93.59 94.04 92.17 92.78 1,350,657 -0.97(-1.03%)
Mar 19, 2019 93.76 94.34 93.48 93.75 1,457,436 +0.30(+0.32%)
Mar 18, 2019 94.64 95.12 92.82 93.45 2,699,311 -0.58(-0.61%)
Mar 15, 2019 93.30 94.38 93.17 94.03 2,505,943 +0.60(+0.64%)
Mar 14, 2019 93.69 94.10 93.23 93.43 1,430,564 -0.04(-0.04%)
Mar 13, 2019 93.92 94.68 93.40 93.47 1,679,348 +0.09(+0.10%)
Mar 12, 2019 93.78 94.15 93.28 93.38 1,728,464 -0.23(-0.24%)
Mar 11, 2019 93.08 93.74 93.00 93.61 1,238,738 +0.85(+0.91%)
Mar 08, 2019 91.85 92.87 91.71 92.77 1,018,030 +0.07(+0.08%)
Mar 07, 2019 93.15 93.29 92.35 92.70 1,075,813 -0.50(-0.53%)
Mar 06, 2019 93.25 94.14 93.04 93.19 863,184 -0.20(-0.21%)
Mar 05, 2019 93.80 94.14 93.07 93.39 842,053 -0.53(-0.56%)
Mar 04, 2019 95.33 95.48 93.17 93.92 1,647,719 -1.00(-1.05%)
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.