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 29, 2016 43.26 43.57 42.51 42.52 1,580,532 -0.88(-2.02%)
Feb 26, 2016 43.54 43.87 43.06 43.40 1,244,213 +0.01(+0.02%)
Feb 25, 2016 42.69 43.40 42.58 43.39 1,779,803 +0.75(+1.76%)
Feb 24, 2016 41.10 42.68 40.67 42.64 1,960,132 +1.16(+2.80%)
Feb 23, 2016 41.86 42.32 41.09 41.48 1,893,393 -0.62(-1.48%)
Feb 22, 2016 42.24 42.62 41.96 42.10 2,248,141 +0.35(+0.84%)
Feb 19, 2016 40.55 41.91 40.27 41.75 2,242,671 +1.19(+2.93%)
Feb 18, 2016 40.91 41.11 40.27 40.56 1,662,998 -0.27(-0.67%)
Feb 17, 2016 40.23 41.07 40.08 40.83 1,985,030 +1.00(+2.50%)
Feb 16, 2016 38.97 40.07 38.76 39.84 2,524,315 +1.41(+3.68%)
Feb 12, 2016 38.15 38.42 38.42 38.42 1,810,173 +0.90(+2.39%)
Feb 11, 2016 37.13 37.80 36.74 37.53 2,003,017 -0.50(-1.31%)
Feb 10, 2016 37.82 38.69 37.69 38.02 1,564,446 +0.45(+1.19%)
Feb 09, 2016 36.87 38.26 36.86 37.57 1,756,674 +0.16(+0.42%)
Feb 08, 2016 37.15 37.55 36.56 37.42 2,190,616 -0.49(-1.29%)
Feb 05, 2016 38.57 38.85 37.70 37.91 2,993,020 -0.86(-2.22%)
Feb 04, 2016 37.99 38.94 37.95 38.76 2,399,889 +0.73(+1.92%)
Feb 03, 2016 38.27 38.34 37.50 38.03 2,111,924 +0.01(+0.03%)
Feb 02, 2016 38.71 38.73 37.94 38.02 2,237,219 -1.03(-2.65%)
Feb 01, 2016 38.87 39.30 38.55 39.06 3,376,554 -0.13(-0.32%)
Jan 29, 2016 37.07 39.22 36.66 39.18 4,435,662 +2.15(+5.80%)
Jan 28, 2016 38.94 39.24 36.84 37.04 4,809,859 -1.23(-3.21%)
Jan 27, 2016 39.07 40.98 37.81 38.27 7,625,523 -6.62(-14.74%)
Jan 26, 2016 44.23 45.25 44.03 44.88 2,036,203 +0.75(+1.70%)
Jan 25, 2016 44.37 44.74 43.62 44.13 2,612,798 -0.24(-0.55%)
Jan 22, 2016 44.92 45.15 44.13 44.38 2,171,684 +0.28(+0.64%)
Jan 21, 2016 43.83 45.03 43.57 44.09 1,881,996 +0.32(+0.74%)
Jan 20, 2016 43.30 44.12 41.92 43.77 2,077,967 -0.24(-0.55%)
Jan 19, 2016 44.82 45.15 43.76 44.01 1,878,898 -0.17(-0.38%)
Jan 15, 2016 43.61 44.18 44.18 44.18 2,866,534 -0.57(-1.26%)
Jan 14, 2016 43.93 45.02 43.67 44.75 1,834,123 +0.89(+2.02%)
Jan 13, 2016 45.53 45.70 43.59 43.86 2,675,725 -1.51(-3.33%)
Jan 12, 2016 44.92 45.49 44.55 45.37 2,287,300 +1.01(+2.29%)
Jan 11, 2016 44.78 44.91 43.87 44.36 1,882,042 -0.07(-0.15%)
Jan 08, 2016 45.61 45.71 44.32 44.42 2,231,905 -0.90(-1.98%)
Jan 07, 2016 45.40 46.28 45.22 45.32 2,260,919 -1.41(-3.03%)
Jan 06, 2016 46.57 47.24 46.56 46.74 1,372,709 -0.63(-1.34%)
Jan 05, 2016 47.97 47.97 46.96 47.37 2,643,987 +0.30(+0.64%)
Jan 04, 2016 47.77 47.79 46.53 47.07 1,939,652 -1.52(-3.13%)
Dec 31, 2015 48.81 48.59 48.59 48.59 1,093,257 -0.34(-0.70%)
Dec 30, 2015 49.75 49.94 48.91 48.93 1,533,459 -0.83(-1.67%)
Dec 29, 2015 49.70 50.12 49.50 49.76 1,230,578 +0.24(+0.49%)
Dec 28, 2015 49.53 49.65 48.92 49.52 864,381 -0.20(-0.41%)
Dec 24, 2015 49.77 49.72 49.72 49.72 560,823 +0.01(+0.02%)
Dec 23, 2015 49.69 49.96 49.19 49.71 1,353,177 +0.24(+0.49%)
Dec 22, 2015 50.24 50.46 48.80 49.47 2,160,347 -0.61(-1.23%)
Dec 21, 2015 50.23 50.45 49.49 50.08 1,997,320 +0.31(+0.63%)
Dec 18, 2015 51.26 51.42 49.63 49.77 7,693,132 -1.74(-3.37%)
Dec 17, 2015 54.69 54.79 51.49 51.51 2,872,931 -3.01(-5.53%)
Dec 16, 2015 54.74 54.91 53.22 54.52 1,430,587 +0.14(+0.25%)
Dec 15, 2015 54.01 54.77 53.74 54.39 1,154,673 +0.93(+1.73%)
Dec 14, 2015 52.49 53.51 52.40 53.46 1,422,590 +1.12(+2.14%)
Dec 11, 2015 53.76 53.91 52.18 52.34 1,979,393 -2.29(-4.19%)
Dec 10, 2015 53.95 55.21 53.61 54.63 1,594,907 +0.77(+1.43%)
Dec 09, 2015 54.35 54.69 53.47 53.86 2,185,878 -0.82(-1.50%)
Dec 08, 2015 53.92 54.87 53.88 54.68 1,268,838 +0.29(+0.54%)
Dec 07, 2015 54.76 55.06 54.24 54.38 1,267,524 -0.38(-0.69%)
Dec 04, 2015 53.77 55.03 53.77 54.76 1,445,981 +1.03(+1.92%)
Dec 03, 2015 54.62 54.95 53.49 53.73 1,830,333 -0.79(-1.45%)
Dec 02, 2015 54.92 55.01 54.43 54.52 1,729,516 -0.38(-0.69%)
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.