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 (%)
Feb 28, 2005 21.47 21.50 21.18 21.42 61,800 -0.04(-0.17%)
Feb 25, 2005 21.26 21.47 21.25 21.46 57,313 -0.03(-0.12%)
Feb 24, 2005 20.96 21.52 20.82 21.49 71,782 +0.37(+1.77%)
Feb 23, 2005 21.15 21.18 20.77 21.11 78,960 -0.13(-0.63%)
Feb 22, 2005 21.09 21.44 21.05 21.25 48,116 +0.07(+0.34%)
Feb 18, 2005 21.58 21.77 21.18 21.18 83,559 -0.53(-2.46%)
Feb 17, 2005 21.53 21.84 21.53 21.71 48,453 +0.10(+0.45%)
Feb 16, 2005 22.02 22.13 21.45 21.61 181,587 -0.57(-2.57%)
Feb 15, 2005 21.86 22.25 21.79 22.18 90,849 +0.32(+1.47%)
Feb 14, 2005 22.10 22.20 21.85 21.86 81,877 -0.19(-0.85%)
Feb 11, 2005 21.91 22.16 21.50 22.05 76,156 +0.14(+0.65%)
Feb 10, 2005 21.84 22.04 21.81 21.91 85,914 +0.16(+0.74%)
Feb 09, 2005 22.56 22.56 21.64 21.75 151,079 -0.88(-3.90%)
Feb 08, 2005 22.11 22.73 22.09 22.63 184,391 +1.07(+4.96%)
Feb 07, 2005 21.84 21.84 21.50 21.56 57,201 -0.19(-0.86%)
Feb 04, 2005 21.48 21.91 21.47 21.75 78,736 +0.27(+1.25%)
Feb 03, 2005 21.22 21.56 21.09 21.48 117,768 +0.08(+0.38%)
Feb 02, 2005 21.24 21.48 21.18 21.40 78,512 +0.07(+0.33%)
Feb 01, 2005 21.09 21.56 21.09 21.33 125,731 +0.28(+1.31%)
Jan 31, 2005 21.04 21.33 21.04 21.05 100,607 +0.01(+0.04%)
Jan 28, 2005 20.67 21.09 20.67 21.04 137,396 +0.41(+1.99%)
Jan 27, 2005 20.81 20.92 20.53 20.63 81,316 -0.17(-0.81%)
Jan 26, 2005 20.49 20.82 20.49 20.80 108,234 +0.31(+1.52%)
Jan 25, 2005 20.77 20.93 20.46 20.49 128,199 -0.21(-0.99%)
Jan 24, 2005 20.42 20.77 20.42 20.69 100,495 +0.21(+1.04%)
Jan 21, 2005 20.49 20.79 20.30 20.48 223,086 -0.03(-0.13%)
Jan 20, 2005 20.11 20.91 19.93 20.51 362,053 +0.40(+2.00%)
Jan 19, 2005 21.18 21.25 19.61 20.11 337,826 -0.80(-3.84%)
Jan 18, 2005 20.33 20.96 20.30 20.91 187,644 +0.54(+2.67%)
Jan 14, 2005 20.22 20.41 20.15 20.36 115,412 +0.08(+0.40%)
Jan 13, 2005 20.46 20.59 20.27 20.28 82,662 -0.18(-0.87%)
Jan 12, 2005 20.55 20.64 20.33 20.46 108,683 -0.09(-0.43%)
Jan 11, 2005 20.72 20.85 20.49 20.55 78,512 -0.27(-1.28%)
Jan 10, 2005 20.77 20.93 20.58 20.82 120,347 -0.12(-0.55%)
Jan 07, 2005 21.05 21.08 20.71 20.93 46,546 -0.16(-0.76%)
Jan 06, 2005 20.68 21.31 20.68 21.09 107,449 +0.27(+1.28%)
Jan 05, 2005 21.24 21.56 20.83 20.83 109,244 -0.37(-1.77%)
Jan 04, 2005 21.89 21.94 21.00 21.20 134,816 -0.61(-2.78%)
Jan 03, 2005 21.67 22.08 21.59 21.81 153,771 +0.14(+0.66%)
Dec 31, 2004 21.89 22.01 21.67 21.67 144,574 -0.27(-1.22%)
Dec 30, 2004 22.23 22.38 21.86 21.93 164,090 -0.29(-1.32%)
Dec 29, 2004 22.26 22.35 22.19 22.23 45,200 +0.03(+0.12%)
Dec 28, 2004 22.28 22.38 21.95 22.20 90,625 -0.19(-0.84%)
Dec 27, 2004 22.24 22.44 22.20 22.39 86,251 +0.15(+0.68%)
Dec 23, 2004 22.20 22.43 22.12 22.24 87,148 -0.26(-1.15%)
Dec 22, 2004 22.16 22.74 22.16 22.49 54,173 +0.21(+0.92%)
Dec 21, 2004 22.16 22.44 22.11 22.29 70,100 +0.02(+0.08%)
Dec 20, 2004 22.07 22.36 22.07 22.27 52,827 +0.18(+0.81%)
Dec 17, 2004 22.20 22.53 22.05 22.09 123,488 -0.18(-0.80%)
Dec 16, 2004 22.42 22.73 22.25 22.27 63,034 -0.34(-1.50%)
Dec 15, 2004 22.47 22.75 22.47 22.61 34,657 -0.07(-0.31%)
Dec 14, 2004 22.65 22.83 22.60 22.68 56,304 -0.14(-0.63%)
Dec 13, 2004 22.65 22.95 22.49 22.82 92,195 +0.37(+1.67%)
Dec 10, 2004 22.49 22.61 22.33 22.45 97,691 -0.22(-0.98%)
Dec 09, 2004 22.56 22.80 22.39 22.67 66,174 +0.03(+0.12%)
Dec 08, 2004 22.63 22.74 22.49 22.65 111,375 -0.16(-0.70%)
Dec 07, 2004 23.05 23.19 22.80 22.81 53,388 -0.37(-1.58%)
Dec 06, 2004 23.40 23.45 23.08 23.17 157,248 -0.33(-1.40%)
Dec 03, 2004 23.36 23.77 23.36 23.50 88,382 +0.08(+0.34%)
Dec 02, 2004 23.27 23.55 23.18 23.42 61,800 +0.02(+0.08%)
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.