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, 2009 11.00 11.48 10.90 11.22 0 +0.02(+0.16%)
Feb 26, 2009 11.30 11.48 11.14 11.20 1,380,634 -0.12(-1.02%)
Feb 25, 2009 11.73 11.85 11.08 11.31 1,930,922 -0.08(-0.70%)
Feb 24, 2009 11.08 11.45 10.93 11.39 2,270,368 +0.44(+3.99%)
Feb 23, 2009 11.31 11.50 10.93 10.96 1,665,073 -0.39(-3.46%)
Feb 20, 2009 11.20 11.51 10.59 11.35 2,275,247 -0.03(-0.24%)
Feb 19, 2009 11.45 11.92 11.34 11.38 1,853,770 -0.08(-0.70%)
Feb 18, 2009 11.33 11.79 11.22 11.46 2,629,824 +0.19(+1.66%)
Feb 17, 2009 11.48 11.62 10.61 11.27 1,963,844 -0.50(-4.24%)
Feb 13, 2009 11.80 12.02 11.72 11.77 1,561,811 -0.06(-0.53%)
Feb 12, 2009 11.51 11.85 11.31 11.83 2,414,380 +0.15(+1.30%)
Feb 11, 2009 11.57 11.76 11.50 11.68 1,777,260 +0.21(+1.87%)
Feb 10, 2009 11.88 12.03 11.41 11.47 2,330,752 -0.55(-4.60%)
Feb 09, 2009 12.11 12.23 11.92 12.02 1,023,157 -0.17(-1.39%)
Feb 06, 2009 11.90 12.22 11.86 12.19 1,261,738 +0.29(+2.40%)
Feb 05, 2009 11.48 12.03 11.48 11.90 1,508,321 +0.26(+2.22%)
Feb 04, 2009 11.72 11.90 11.58 11.64 1,185,232 -0.04(-0.38%)
Feb 03, 2009 11.62 11.84 11.56 11.69 1,609,920 +0.10(+0.85%)
Feb 02, 2009 11.19 11.71 11.15 11.59 2,149,327 +0.30(+2.69%)
Jan 30, 2009 11.72 11.81 11.25 11.29 0 -0.33(-2.84%)
Jan 29, 2009 11.63 11.83 11.55 11.62 2,780,971 -0.27(-2.25%)
Jan 28, 2009 12.26 12.26 11.70 11.88 2,267,885 -0.01(-0.07%)
Jan 27, 2009 11.45 12.02 11.39 11.89 1,980,462 +0.39(+3.41%)
Jan 26, 2009 11.40 11.77 11.28 11.50 1,339,627 +0.16(+1.42%)
Jan 23, 2009 11.55 11.57 11.24 11.34 2,084,672 -0.31(-2.68%)
Jan 22, 2009 11.61 11.93 11.54 11.65 1,340,155 -0.29(-2.46%)
Jan 21, 2009 11.81 12.00 11.48 11.95 1,500,234 +0.41(+3.55%)
Jan 20, 2009 12.30 12.35 11.51 11.54 2,282,118 -0.78(-6.30%)
Jan 16, 2009 12.56 12.69 12.11 12.31 0 -0.01(-0.07%)
Jan 15, 2009 12.25 12.45 12.00 12.32 1,255,264 +0.12(+0.95%)
Jan 14, 2009 12.50 12.54 12.10 12.21 1,241,351 -0.52(-4.07%)
Jan 13, 2009 12.78 12.89 12.57 12.72 1,008,462 -0.04(-0.28%)
Jan 12, 2009 12.70 12.81 12.58 12.76 1,048,576 +0.11(+0.85%)
Jan 09, 2009 13.04 13.09 12.62 12.65 1,058,047 -0.37(-2.81%)
Jan 08, 2009 12.86 13.04 12.76 13.02 620,826 +0.09(+0.69%)
Jan 07, 2009 13.04 13.15 12.87 12.93 719,800 -0.28(-2.09%)
Jan 06, 2009 13.43 13.44 13.13 13.20 970,722 -0.04(-0.27%)
Jan 05, 2009 13.27 13.37 13.02 13.24 926,889 -0.01(-0.07%)
Jan 02, 2009 12.48 13.33 12.35 13.25 0 +0.77(+6.14%)
Jan 01, 2009 12.42 12.57 12.23 12.48 0 +0.00(+0.00%)
Dec 31, 2008 12.42 12.57 12.23 12.48 969,122 +0.05(+0.43%)
Dec 30, 2008 12.05 12.45 12.05 12.43 928,978 +0.24(+1.97%)
Dec 29, 2008 12.59 12.59 12.02 12.19 825,961 -0.39(-3.12%)
Dec 26, 2008 12.57 12.66 12.38 12.58 402,095 +0.10(+0.79%)
Dec 24, 2008 12.54 12.57 12.29 12.48 358,220 +0.15(+1.23%)
Dec 23, 2008 12.56 12.61 12.28 12.33 871,516 +0.04(+0.36%)
Dec 22, 2008 12.48 12.63 12.03 12.29 975,800 -0.29(-2.27%)
Dec 19, 2008 12.29 12.73 12.05 12.57 2,089,413 +0.45(+3.75%)
Dec 18, 2008 12.13 12.42 11.94 12.12 1,143,753 +0.04(+0.30%)
Dec 17, 2008 12.12 12.40 12.01 12.08 1,473,597 -0.25(-2.03%)
Dec 16, 2008 12.09 12.34 11.88 12.33 1,637,324 +0.29(+2.45%)
Dec 15, 2008 12.13 12.38 11.87 12.04 993,898 -0.17(-1.39%)
Dec 12, 2008 11.63 12.31 11.55 12.21 966,549 +0.22(+1.86%)
Dec 11, 2008 12.28 12.57 11.88 11.98 1,011,288 -0.44(-3.52%)
Dec 10, 2008 12.19 12.59 12.12 12.42 1,138,026 +0.36(+2.96%)
Dec 09, 2008 12.11 12.46 11.96 12.06 754,825 -0.25(-2.03%)
Dec 08, 2008 12.23 12.62 12.14 12.31 1,957,838 +0.28(+2.30%)
Dec 05, 2008 11.41 12.04 11.23 12.04 1,081,376 +0.34(+2.90%)
Dec 04, 2008 12.26 12.63 11.55 11.70 1,450,349 -0.31(-2.60%)
Dec 03, 2008 11.53 12.10 11.41 12.01 1,452,984 -0.12(-0.96%)
Dec 02, 2008 11.84 12.39 11.69 12.13 1,298,055 +0.51(+4.37%)
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.