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 (%)
Mar 31, 2004 18.72 18.79 18.37 18.79 168,240 -0.03(-0.14%)
Mar 30, 2004 18.56 18.87 18.39 18.81 164,539 +0.16(+0.86%)
Mar 29, 2004 18.05 18.72 18.05 18.65 264,586 +0.55(+3.05%)
Mar 26, 2004 18.10 18.28 17.96 18.10 117,768 -0.19(-1.02%)
Mar 25, 2004 17.52 18.29 17.52 18.29 166,221 +0.54(+3.06%)
Mar 24, 2004 17.77 18.04 17.44 17.74 295,205 -0.03(-0.15%)
Mar 23, 2004 17.79 18.35 17.61 17.77 368,783 +0.21(+1.17%)
Mar 22, 2004 17.85 17.85 17.36 17.56 128,872 -0.46(-2.57%)
Mar 19, 2004 18.06 18.12 17.79 18.03 85,353 -0.17(-0.93%)
Mar 18, 2004 18.01 18.22 17.72 18.20 98,701 +0.24(+1.34%)
Mar 17, 2004 17.82 18.10 17.79 17.96 94,999 +0.19(+1.05%)
Mar 16, 2004 17.74 18.12 17.71 17.77 139,639 +0.02(+0.10%)
Mar 15, 2004 17.89 18.14 17.69 17.75 221,516 -0.23(-1.29%)
Mar 12, 2004 18.10 18.30 17.90 17.98 150,743 -0.06(-0.35%)
Mar 11, 2004 18.38 18.41 17.97 18.05 216,693 -0.24(-1.32%)
Mar 10, 2004 18.74 18.99 18.24 18.29 261,557 -0.45(-2.38%)
Mar 09, 2004 19.25 19.57 18.59 18.73 486,999 -0.87(-4.46%)
Mar 08, 2004 20.24 20.50 19.45 19.61 816,414 +0.61(+3.19%)
Mar 05, 2004 19.04 19.20 18.90 19.00 81,764 -0.04(-0.23%)
Mar 04, 2004 19.07 19.19 18.72 19.04 162,968 +0.06(+0.33%)
Mar 03, 2004 19.01 19.06 18.54 18.98 178,559 -0.16(-0.84%)
Mar 02, 2004 18.86 19.32 18.85 19.14 134,592 +0.29(+1.51%)
Mar 01, 2004 18.86 19.01 18.63 18.86 155,229 -0.07(-0.38%)
Feb 27, 2004 19.04 19.16 18.75 18.93 105,430 -0.05(-0.28%)
Feb 26, 2004 18.06 19.14 18.06 18.98 242,602 +0.29(+1.57%)
Feb 25, 2004 19.00 19.00 18.56 18.69 204,804 -0.21(-1.09%)
Feb 24, 2004 19.05 19.05 18.64 18.89 250,566 -0.38(-1.99%)
Feb 23, 2004 19.32 19.37 19.08 19.28 167,230 -0.05(-0.28%)
Feb 20, 2004 19.70 19.70 19.26 19.33 128,199 -0.37(-1.86%)
Feb 19, 2004 19.92 20.01 19.65 19.70 146,481 -0.09(-0.45%)
Feb 18, 2004 20.28 20.35 19.71 19.78 259,314 -0.59(-2.89%)
Feb 17, 2004 19.95 20.37 19.92 20.37 300,589 +0.52(+2.60%)
Feb 13, 2004 20.06 20.33 19.68 19.86 156,575 -0.21(-1.02%)
Feb 12, 2004 20.33 20.48 19.96 20.06 179,456 -0.27(-1.32%)
Feb 11, 2004 20.59 20.61 20.19 20.33 427,106 -0.25(-1.21%)
Feb 10, 2004 20.31 20.71 20.29 20.58 188,204 +0.32(+1.58%)
Feb 09, 2004 20.29 20.58 20.02 20.26 269,633 -0.22(-1.09%)
Feb 06, 2004 20.17 20.58 20.11 20.48 271,764 +0.40(+2.00%)
Feb 05, 2004 19.69 20.13 19.41 20.08 371,474 +0.45(+2.32%)
Feb 04, 2004 19.89 19.89 19.50 19.62 416,563 -0.34(-1.70%)
Feb 03, 2004 19.88 20.23 19.72 19.96 342,088 -0.26(-1.28%)
Feb 02, 2004 20.20 20.45 19.70 20.22 523,452 -0.15(-0.74%)
Jan 30, 2004 20.37 20.56 20.24 20.37 241,481 -0.14(-0.70%)
Jan 29, 2004 20.57 20.66 20.21 20.52 319,881 -0.03(-0.13%)
Jan 28, 2004 20.52 20.86 20.51 20.54 212,431 -0.01(-0.04%)
Jan 27, 2004 21.00 21.03 20.55 20.55 271,315 -0.30(-1.45%)
Jan 26, 2004 20.83 20.95 20.53 20.85 501,917 +0.04(+0.17%)
Jan 23, 2004 21.94 22.11 20.80 20.82 698,309 -1.15(-5.24%)
Jan 22, 2004 21.11 22.20 20.60 21.97 1,257,428 +0.86(+4.05%)
Jan 21, 2004 22.96 23.00 20.73 21.11 4,137,592 -5.63(-21.04%)
Jan 20, 2004 26.74 27.05 26.52 26.74 493,393 +0.17(+0.64%)
Jan 16, 2004 26.99 26.99 26.45 26.57 221,516 -0.36(-1.32%)
Jan 15, 2004 27.10 27.16 26.31 26.93 441,687 -0.17(-0.63%)
Jan 14, 2004 26.86 27.23 26.61 27.10 224,657 +0.14(+0.53%)
Jan 13, 2004 27.14 27.34 26.79 26.95 178,895 -0.36(-1.31%)
Jan 12, 2004 27.40 27.44 27.06 27.31 122,254 -0.04(-0.16%)
Jan 09, 2004 27.23 27.46 27.20 27.35 112,833 -0.14(-0.52%)
Jan 08, 2004 27.63 27.63 27.30 27.50 170,707 -0.04(-0.13%)
Jan 07, 2004 27.42 27.64 27.40 27.53 268,175 -0.02(-0.06%)
Jan 06, 2004 27.48 27.55 27.28 27.55 408,712 +0.07(+0.26%)
Jan 05, 2004 26.97 27.88 26.97 27.48 306,421 +0.22(+0.82%)
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.