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 27, 2015 37.07 37.33 36.81 36.94 1,265,781 -0.19(-0.52%)
Feb 26, 2015 37.10 37.18 36.74 37.13 791,826 +0.07(+0.18%)
Feb 25, 2015 36.82 37.14 36.66 37.06 675,384 +0.28(+0.76%)
Feb 24, 2015 36.57 36.93 36.21 36.78 771,352 +0.14(+0.37%)
Feb 23, 2015 36.79 36.79 36.41 36.65 739,273 -0.13(-0.34%)
Feb 20, 2015 36.26 36.84 35.97 36.77 618,267 +0.49(+1.36%)
Feb 19, 2015 35.91 36.29 35.70 36.28 600,702 +0.25(+0.70%)
Feb 18, 2015 35.80 36.12 35.69 36.03 477,306 +0.13(+0.35%)
Feb 17, 2015 35.78 36.02 35.50 35.90 497,731 +0.04(+0.11%)
Feb 13, 2015 35.65 35.86 35.86 35.86 558,039 +0.16(+0.46%)
Feb 12, 2015 35.45 35.75 35.39 35.70 508,728 +0.39(+1.10%)
Feb 11, 2015 35.26 35.43 34.98 35.31 629,566 +0.03(+0.08%)
Feb 10, 2015 35.04 35.34 34.77 35.28 515,001 +0.41(+1.16%)
Feb 09, 2015 35.13 35.23 34.68 34.88 983,251 -0.40(-1.12%)
Feb 06, 2015 35.40 35.54 35.15 35.27 553,127 -0.12(-0.33%)
Feb 05, 2015 35.04 35.41 34.89 35.39 555,874 +0.44(+1.27%)
Feb 04, 2015 35.26 35.48 34.72 34.95 1,201,981 -0.42(-1.18%)
Feb 03, 2015 34.85 35.39 34.83 35.36 770,073 +0.70(+2.01%)
Feb 02, 2015 34.37 34.68 33.78 34.67 1,044,812 +0.46(+1.36%)
Jan 30, 2015 35.41 35.41 34.16 34.20 1,450,778 -1.29(-3.62%)
Jan 29, 2015 35.36 35.77 34.92 35.49 1,627,250 +0.27(+0.77%)
Jan 28, 2015 34.09 35.67 33.49 35.22 2,895,118 +2.13(+6.43%)
Jan 27, 2015 33.30 33.47 32.89 33.09 861,038 -0.62(-1.84%)
Jan 26, 2015 33.61 33.77 33.21 33.71 674,572 +0.00(+0.00%)
Jan 23, 2015 33.48 33.82 33.36 33.71 580,379 +0.22(+0.66%)
Jan 22, 2015 33.09 33.57 32.71 33.49 459,845 +0.51(+1.55%)
Jan 21, 2015 32.88 33.10 32.55 32.97 670,888 -0.09(-0.26%)
Jan 20, 2015 33.05 33.12 32.51 33.06 654,615 +0.06(+0.18%)
Jan 16, 2015 32.09 33.02 32.03 33.00 756,868 +0.83(+2.58%)
Jan 15, 2015 32.59 32.62 32.05 32.17 446,527 -0.35(-1.07%)
Jan 14, 2015 32.42 32.62 32.08 32.52 710,249 -0.23(-0.71%)
Jan 13, 2015 32.76 33.33 32.34 32.75 772,504 +0.20(+0.62%)
Jan 12, 2015 32.80 32.83 32.25 32.55 807,979 -0.18(-0.56%)
Jan 09, 2015 33.40 33.40 32.67 32.73 690,026 -0.65(-1.94%)
Jan 08, 2015 32.78 33.53 32.78 33.38 884,451 +0.80(+2.46%)
Jan 07, 2015 32.45 32.58 32.14 32.58 683,176 +0.34(+1.05%)
Jan 06, 2015 32.83 32.88 31.97 32.24 795,463 -0.51(-1.56%)
Jan 05, 2015 32.88 32.94 32.45 32.75 941,710 -0.29(-0.88%)
Jan 02, 2015 33.11 33.42 32.75 33.04 1,041,290 +0.20(+0.62%)
Dec 31, 2014 33.04 32.84 32.84 32.84 653,079 -0.10(-0.29%)
Dec 30, 2014 33.03 33.14 32.85 32.93 321,790 -0.20(-0.61%)
Dec 29, 2014 33.22 33.33 33.03 33.14 396,138 -0.14(-0.41%)
Dec 26, 2014 33.21 33.41 33.09 33.27 435,572 +0.11(+0.32%)
Dec 24, 2014 33.23 33.17 33.17 33.17 203,938 -0.06(-0.17%)
Dec 23, 2014 33.18 33.35 33.17 33.22 465,028 +0.19(+0.59%)
Dec 22, 2014 33.09 33.17 32.88 33.03 540,407 -0.02(-0.06%)
Dec 19, 2014 33.08 33.39 32.99 33.05 1,721,548 +0.12(+0.35%)
Dec 18, 2014 32.19 32.95 32.04 32.93 1,104,820 +1.09(+3.43%)
Dec 17, 2014 31.20 31.87 31.13 31.84 623,146 +0.66(+2.11%)
Dec 16, 2014 31.18 31.77 31.09 31.18 801,980 -0.09(-0.28%)
Dec 15, 2014 31.35 31.55 31.00 31.27 644,728 +0.10(+0.31%)
Dec 12, 2014 31.60 31.66 31.14 31.17 1,105,501 -0.71(-2.24%)
Dec 11, 2014 31.67 32.21 31.67 31.89 687,710 +0.35(+1.10%)
Dec 10, 2014 32.19 32.32 31.49 31.54 745,675 -0.74(-2.30%)
Dec 09, 2014 31.96 32.38 31.84 32.28 841,154 +0.15(+0.48%)
Dec 08, 2014 32.40 32.66 31.97 32.13 656,763 -0.29(-0.89%)
Dec 05, 2014 32.26 32.70 32.26 32.42 866,798 +0.19(+0.60%)
Dec 04, 2014 32.32 32.43 32.16 32.23 713,912 -0.11(-0.33%)
Dec 03, 2014 32.13 32.44 32.13 32.33 796,842 +0.01(+0.03%)
Dec 02, 2014 31.75 32.39 31.75 32.32 1,597,001 +0.54(+1.70%)
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.