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 30, 2012 21.35 21.47 21.14 21.42 1,824,449 +0.15(+0.70%)
Mar 29, 2012 21.19 21.34 21.10 21.27 846,679 +0.06(+0.26%)
Mar 28, 2012 21.34 21.42 21.19 21.21 987,118 -0.15(-0.70%)
Mar 27, 2012 21.55 21.57 21.31 21.36 1,123,089 -0.16(-0.73%)
Mar 26, 2012 21.27 21.52 21.25 21.52 988,256 +0.38(+1.80%)
Mar 23, 2012 21.11 21.16 20.94 21.14 448,295 +0.06(+0.26%)
Mar 22, 2012 21.10 21.14 20.94 21.08 1,217,599 -0.18(-0.83%)
Mar 21, 2012 21.08 21.27 21.04 21.26 1,033,087 +0.15(+0.70%)
Mar 20, 2012 20.95 21.16 20.83 21.11 1,144,847 +0.09(+0.44%)
Mar 19, 2012 21.02 21.09 20.97 21.02 654,472 -0.08(-0.39%)
Mar 16, 2012 21.00 21.16 20.92 21.10 1,504,754 +0.11(+0.53%)
Mar 15, 2012 20.96 21.02 20.75 20.99 1,420,384 +0.06(+0.26%)
Mar 14, 2012 20.83 20.97 20.81 20.93 938,249 +0.12(+0.58%)
Mar 13, 2012 20.75 20.81 20.60 20.81 1,129,089 +0.18(+0.85%)
Mar 12, 2012 20.66 20.74 20.54 20.64 659,464 +0.01(+0.05%)
Mar 09, 2012 20.57 20.69 20.53 20.63 1,265,144 +0.13(+0.63%)
Mar 08, 2012 20.56 20.56 20.35 20.50 1,813,249 +0.12(+0.59%)
Mar 07, 2012 20.05 20.42 19.99 20.38 1,533,993 +0.38(+1.89%)
Mar 06, 2012 20.12 20.21 19.93 20.00 835,293 -0.28(-1.37%)
Mar 05, 2012 20.22 20.34 20.11 20.28 1,018,075 -0.04(-0.18%)
Mar 02, 2012 20.53 20.65 20.23 20.31 1,540,054 +0.12(+0.60%)
Mar 01, 2012 20.30 20.40 20.07 20.19 1,129,630 -0.03(-0.14%)
Feb 29, 2012 20.31 20.33 20.17 20.22 1,315,902 -0.06(-0.27%)
Feb 28, 2012 20.22 20.37 20.10 20.28 1,057,912 +0.02(+0.09%)
Feb 27, 2012 20.14 20.35 20.05 20.26 1,156,126 -0.04(-0.18%)
Feb 24, 2012 20.18 20.32 20.09 20.30 1,089,188 +0.18(+0.87%)
Feb 23, 2012 19.93 20.28 19.82 20.12 2,063,095 +0.20(+1.02%)
Feb 22, 2012 19.93 20.06 19.84 19.92 1,478,676 -0.01(-0.05%)
Feb 21, 2012 20.00 20.07 19.83 19.93 643,420 -0.07(-0.37%)
Feb 17, 2012 20.01 20.05 19.90 20.00 810,802 +0.04(+0.19%)
Feb 16, 2012 19.87 20.13 19.85 19.96 1,287,289 +0.12(+0.61%)
Feb 15, 2012 19.99 20.05 19.82 19.84 1,105,990 -0.07(-0.37%)
Feb 14, 2012 19.69 19.95 19.69 19.92 1,034,288 +0.11(+0.56%)
Feb 13, 2012 19.89 19.97 19.69 19.81 1,206,865 +0.01(+0.05%)
Feb 10, 2012 19.83 19.86 19.73 19.80 784,596 -0.18(-0.88%)
Feb 09, 2012 19.95 20.03 19.81 19.97 697,025 +0.09(+0.46%)
Feb 08, 2012 19.97 20.00 19.76 19.88 810,018 -0.08(-0.42%)
Feb 07, 2012 19.92 20.13 19.88 19.96 1,089,539 -0.08(-0.42%)
Feb 06, 2012 19.81 20.11 19.77 20.05 1,362,686 +0.08(+0.42%)
Feb 03, 2012 19.89 20.16 19.88 19.96 1,380,320 +0.21(+1.08%)
Feb 02, 2012 19.83 19.93 19.70 19.75 1,285,031 -0.03(-0.14%)
Feb 01, 2012 19.96 19.97 19.74 19.78 1,741,538 -0.04(-0.19%)
Jan 31, 2012 19.82 19.89 19.58 19.81 1,208,762 +0.06(+0.28%)
Jan 30, 2012 19.65 19.83 19.54 19.76 1,722,872 -0.07(-0.37%)
Jan 27, 2012 20.06 20.20 19.83 19.83 1,633,244 -0.24(-1.20%)
Jan 26, 2012 20.23 20.33 19.93 20.07 2,093,739 -0.10(-0.50%)
Jan 25, 2012 20.16 20.72 20.00 20.18 5,636,294 +0.82(+4.25%)
Jan 24, 2012 19.00 19.38 18.94 19.35 1,727,216 +0.21(+1.11%)
Jan 23, 2012 19.15 19.24 18.99 19.14 650,386 -0.08(-0.43%)
Jan 20, 2012 19.37 19.37 19.09 19.22 892,482 -0.13(-0.67%)
Jan 19, 2012 19.26 19.40 19.21 19.35 948,902 +0.05(+0.24%)
Jan 18, 2012 19.10 19.35 19.04 19.31 770,341 +0.18(+0.97%)
Jan 17, 2012 19.15 19.26 19.00 19.12 1,150,915 +0.06(+0.34%)
Jan 13, 2012 18.95 19.08 18.72 19.06 2,159,916 +0.04(+0.19%)
Jan 12, 2012 18.35 19.03 18.35 19.02 1,234,792 +0.18(+0.98%)
Jan 11, 2012 18.65 18.85 18.62 18.83 1,066,815 +0.12(+0.64%)
Jan 10, 2012 18.17 18.73 18.17 18.71 2,078,547 +0.68(+3.79%)
Jan 09, 2012 17.93 18.06 17.88 18.03 836,514 +0.10(+0.57%)
Jan 06, 2012 17.95 18.07 17.90 17.93 1,689,864 -0.10(-0.56%)
Jan 05, 2012 18.08 18.13 17.93 18.03 1,361,338 -0.14(-0.76%)
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.