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, 2006 17.86 17.89 17.65 17.76 145,135 -0.06(-0.35%)
Mar 30, 2006 17.61 17.93 17.59 17.82 195,719 +0.00(+0.00%)
Mar 29, 2006 17.75 17.98 17.65 17.82 115,749 +0.11(+0.60%)
Mar 28, 2006 17.74 17.83 17.61 17.72 112,384 -0.12(-0.70%)
Mar 27, 2006 17.82 17.92 17.65 17.84 93,990 -0.06(-0.35%)
Mar 24, 2006 17.81 18.00 17.81 17.90 73,689 +0.04(+0.20%)
Mar 23, 2006 17.65 17.90 17.65 17.87 77,614 +0.16(+0.91%)
Mar 22, 2006 17.77 17.79 17.56 17.71 125,507 -0.12(-0.70%)
Mar 21, 2006 17.69 17.87 17.51 17.83 176,428 +0.09(+0.50%)
Mar 20, 2006 17.82 18.03 17.71 17.74 140,200 -0.15(-0.85%)
Mar 17, 2006 17.89 18.01 17.79 17.89 46,434 +0.00(+0.00%)
Mar 16, 2006 17.67 17.92 17.66 17.89 118,665 +0.17(+0.96%)
Mar 15, 2006 17.66 17.73 17.61 17.72 60,566 +0.04(+0.20%)
Mar 14, 2006 17.61 17.74 17.56 17.69 125,619 +0.04(+0.25%)
Mar 13, 2006 17.61 17.71 17.56 17.64 88,494 -0.05(-0.30%)
Mar 10, 2006 17.48 17.74 17.48 17.70 119,675 +0.17(+0.97%)
Mar 09, 2006 17.48 17.64 17.39 17.53 109,917 -0.04(-0.20%)
Mar 08, 2006 17.56 17.69 17.53 17.56 125,731 -0.11(-0.60%)
Mar 07, 2006 17.61 17.68 17.55 17.67 187,644 +0.05(+0.30%)
Mar 06, 2006 17.64 17.69 17.55 17.62 174,072 -0.07(-0.40%)
Mar 03, 2006 17.63 17.70 17.61 17.69 121,133 -0.01(-0.05%)
Mar 02, 2006 17.50 17.73 17.40 17.70 240,359 +0.11(+0.61%)
Mar 01, 2006 17.58 17.61 17.48 17.59 122,703 +0.12(+0.66%)
Feb 28, 2006 17.79 17.71 17.41 17.48 180,017 -0.31(-1.75%)
Feb 27, 2006 17.83 17.99 17.74 17.79 209,627 +0.07(+0.40%)
Feb 24, 2006 17.73 17.74 17.62 17.72 94,326 +0.02(+0.10%)
Feb 23, 2006 17.70 17.79 17.55 17.70 105,991 -0.04(-0.20%)
Feb 22, 2006 17.39 17.74 17.39 17.73 99,934 +0.26(+1.48%)
Feb 21, 2006 17.49 17.55 17.39 17.48 92,420 +0.00(+0.00%)
Feb 17, 2006 17.72 17.72 17.42 17.48 118,104 -0.31(-1.75%)
Feb 16, 2006 17.54 17.82 17.48 17.79 98,925 +0.19(+1.06%)
Feb 15, 2006 17.37 17.71 17.37 17.60 107,673 +0.21(+1.23%)
Feb 14, 2006 17.58 17.82 17.36 17.39 205,253 -0.28(-1.56%)
Feb 13, 2006 17.46 17.72 17.32 17.66 292,177 +0.28(+1.59%)
Feb 10, 2006 17.38 17.49 17.36 17.39 178,334 +0.01(+0.05%)
Feb 09, 2006 17.42 17.53 17.38 17.38 192,803 -0.14(-0.81%)
Feb 08, 2006 17.39 17.55 17.37 17.52 72,792 +0.05(+0.31%)
Feb 07, 2006 17.71 17.83 17.39 17.47 104,084 -0.37(-2.05%)
Feb 06, 2006 17.34 17.95 17.32 17.83 315,619 +0.49(+2.83%)
Feb 03, 2006 17.17 17.56 17.17 17.34 248,322 -0.05(-0.31%)
Feb 02, 2006 17.61 17.64 17.34 17.39 145,696 -0.37(-2.11%)
Feb 01, 2006 17.41 17.83 17.39 17.77 212,095 +0.27(+1.53%)
Jan 31, 2006 17.16 17.53 17.07 17.50 168,913 +0.28(+1.60%)
Jan 30, 2006 17.49 17.57 17.16 17.23 174,184 -0.36(-2.03%)
Jan 27, 2006 17.50 17.60 17.16 17.58 168,801 +0.07(+0.41%)
Jan 26, 2006 17.28 17.59 17.19 17.51 103,748 +0.02(+0.10%)
Jan 25, 2006 17.47 17.69 17.30 17.49 243,051 -0.11(-0.61%)
Jan 24, 2006 17.43 17.69 17.40 17.60 161,398 -0.03(-0.15%)
Jan 23, 2006 17.70 17.70 17.48 17.63 122,815 -0.06(-0.35%)
Jan 20, 2006 17.47 17.71 17.23 17.69 279,952 +0.26(+1.48%)
Jan 19, 2006 17.13 17.52 17.07 17.43 201,776 +0.30(+1.77%)
Jan 18, 2006 17.43 17.56 16.53 17.13 693,150 -0.66(-3.71%)
Jan 17, 2006 17.82 17.97 17.48 17.79 194,037 -0.32(-1.77%)
Jan 13, 2006 17.88 18.11 17.72 18.11 140,873 +0.18(+0.99%)
Jan 12, 2006 18.31 18.35 17.89 17.93 173,736 -0.58(-3.13%)
Jan 11, 2006 18.19 18.54 17.99 18.51 246,416 +0.25(+1.37%)
Jan 10, 2006 18.01 18.26 17.92 18.26 119,338 +0.27(+1.49%)
Jan 09, 2006 18.26 18.26 17.89 17.99 106,776 -0.12(-0.69%)
Jan 06, 2006 18.19 18.25 18.10 18.12 174,745 -0.13(-0.73%)
Jan 05, 2006 17.73 18.26 17.65 18.25 288,476 +0.52(+2.92%)
Jan 04, 2006 17.38 17.83 17.37 17.73 231,162 +0.38(+2.21%)
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.