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, 2015 37.01 37.31 36.96 36.99 681,231 -0.23(-0.63%)
Mar 30, 2015 36.70 37.26 36.70 37.22 873,505 +0.62(+1.70%)
Mar 27, 2015 36.65 36.92 36.55 36.60 715,462 -0.13(-0.34%)
Mar 26, 2015 36.80 36.96 36.57 36.72 916,716 -0.17(-0.47%)
Mar 25, 2015 37.60 37.61 36.90 36.90 707,611 -0.68(-1.81%)
Mar 24, 2015 37.65 37.74 37.44 37.58 562,097 -0.16(-0.44%)
Mar 23, 2015 37.33 37.94 37.26 37.74 706,137 +0.42(+1.12%)
Mar 20, 2015 37.65 37.71 37.30 37.33 1,208,681 -0.21(-0.57%)
Mar 19, 2015 37.74 37.86 37.34 37.54 698,301 -0.29(-0.77%)
Mar 18, 2015 37.24 38.05 36.93 37.83 899,003 +0.54(+1.46%)
Mar 17, 2015 37.12 37.41 36.86 37.29 624,562 +0.17(+0.47%)
Mar 16, 2015 36.86 37.17 36.71 37.11 699,585 +0.46(+1.27%)
Mar 13, 2015 36.78 37.01 36.34 36.65 823,072 -0.14(-0.37%)
Mar 12, 2015 36.37 36.99 36.37 36.78 1,028,308 +0.61(+1.68%)
Mar 11, 2015 36.08 36.38 36.01 36.17 775,722 +0.25(+0.70%)
Mar 10, 2015 36.25 36.43 35.91 35.92 885,760 -0.66(-1.80%)
Mar 09, 2015 36.21 36.69 36.10 36.58 582,748 +0.33(+0.91%)
Mar 06, 2015 36.66 36.81 36.13 36.25 751,247 -0.57(-1.55%)
Mar 05, 2015 36.98 36.98 36.62 36.82 767,921 -0.04(-0.10%)
Mar 04, 2015 36.73 36.99 36.46 36.86 788,901 -0.05(-0.13%)
Mar 03, 2015 37.31 37.36 36.88 36.91 737,511 -0.54(-1.45%)
Mar 02, 2015 36.92 37.49 36.82 37.45 910,911 +0.51(+1.39%)
Feb 27, 2015 37.07 37.33 36.81 36.94 1,265,781 -0.19(-0.52%)
Feb 26, 2015 37.10 37.18 36.74 37.13 791,826 +0.07(+0.18%)
Feb 25, 2015 36.82 37.14 36.66 37.06 675,384 +0.28(+0.76%)
Feb 24, 2015 36.57 36.93 36.21 36.78 771,352 +0.14(+0.37%)
Feb 23, 2015 36.79 36.79 36.41 36.65 739,273 -0.13(-0.34%)
Feb 20, 2015 36.26 36.84 35.97 36.77 618,267 +0.49(+1.36%)
Feb 19, 2015 35.91 36.29 35.70 36.28 600,702 +0.25(+0.70%)
Feb 18, 2015 35.80 36.12 35.69 36.03 477,306 +0.13(+0.35%)
Feb 17, 2015 35.78 36.02 35.50 35.90 497,731 +0.04(+0.11%)
Feb 13, 2015 35.65 35.86 35.86 35.86 558,039 +0.16(+0.46%)
Feb 12, 2015 35.45 35.75 35.39 35.70 508,728 +0.39(+1.10%)
Feb 11, 2015 35.26 35.43 34.98 35.31 629,566 +0.03(+0.08%)
Feb 10, 2015 35.04 35.34 34.77 35.28 515,001 +0.41(+1.16%)
Feb 09, 2015 35.13 35.23 34.68 34.88 983,251 -0.40(-1.12%)
Feb 06, 2015 35.40 35.54 35.15 35.27 553,127 -0.12(-0.33%)
Feb 05, 2015 35.04 35.41 34.89 35.39 555,874 +0.44(+1.27%)
Feb 04, 2015 35.26 35.48 34.72 34.95 1,201,981 -0.42(-1.18%)
Feb 03, 2015 34.85 35.39 34.83 35.36 770,073 +0.70(+2.01%)
Feb 02, 2015 34.37 34.68 33.78 34.67 1,044,812 +0.46(+1.36%)
Jan 30, 2015 35.41 35.41 34.16 34.20 1,450,778 -1.29(-3.62%)
Jan 29, 2015 35.36 35.77 34.92 35.49 1,627,250 +0.27(+0.77%)
Jan 28, 2015 34.09 35.67 33.49 35.22 2,895,118 +2.13(+6.43%)
Jan 27, 2015 33.30 33.47 32.89 33.09 861,038 -0.62(-1.84%)
Jan 26, 2015 33.61 33.77 33.21 33.71 674,572 +0.00(+0.00%)
Jan 23, 2015 33.48 33.82 33.36 33.71 580,379 +0.22(+0.66%)
Jan 22, 2015 33.09 33.57 32.71 33.49 459,845 +0.51(+1.55%)
Jan 21, 2015 32.88 33.10 32.55 32.97 670,888 -0.09(-0.26%)
Jan 20, 2015 33.05 33.12 32.51 33.06 654,615 +0.06(+0.18%)
Jan 16, 2015 32.09 33.02 32.03 33.00 756,868 +0.83(+2.58%)
Jan 15, 2015 32.59 32.62 32.05 32.17 446,527 -0.35(-1.07%)
Jan 14, 2015 32.42 32.62 32.08 32.52 710,249 -0.23(-0.71%)
Jan 13, 2015 32.76 33.33 32.34 32.75 772,504 +0.20(+0.62%)
Jan 12, 2015 32.80 32.83 32.25 32.55 807,979 -0.18(-0.56%)
Jan 09, 2015 33.40 33.40 32.67 32.73 690,026 -0.65(-1.94%)
Jan 08, 2015 32.78 33.53 32.78 33.38 884,451 +0.80(+2.46%)
Jan 07, 2015 32.45 32.58 32.14 32.58 683,176 +0.34(+1.05%)
Jan 06, 2015 32.83 32.88 31.97 32.24 795,463 -0.51(-1.56%)
Jan 05, 2015 32.88 32.94 32.45 32.75 941,710 -0.29(-0.88%)
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.