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, 2016 45.78 46.66 45.50 46.53 1,265,160 +0.81(+1.78%)
Mar 30, 2016 46.00 46.14 45.47 45.71 749,105 -0.10(-0.21%)
Mar 29, 2016 44.68 45.86 44.61 45.81 1,062,052 +1.14(+2.56%)
Mar 28, 2016 44.98 45.13 44.60 44.67 701,728 -0.29(-0.65%)
Mar 24, 2016 45.00 44.96 44.96 44.96 1,003,942 -0.22(-0.48%)
Mar 23, 2016 44.81 45.30 44.62 45.18 1,009,694 +0.25(+0.57%)
Mar 22, 2016 44.49 45.15 44.24 44.92 900,928 +0.28(+0.64%)
Mar 21, 2016 43.79 44.73 43.62 44.64 1,030,412 +0.73(+1.67%)
Mar 18, 2016 44.36 44.53 43.90 43.91 2,672,546 -0.31(-0.71%)
Mar 17, 2016 44.17 44.51 43.93 44.22 1,031,098 -0.03(-0.07%)
Mar 16, 2016 43.13 44.46 43.08 44.25 1,591,514 +0.89(+2.05%)
Mar 15, 2016 43.34 43.51 43.15 43.36 749,649 -0.33(-0.76%)
Mar 14, 2016 43.67 43.84 43.28 43.69 926,942 -0.01(-0.02%)
Mar 11, 2016 43.52 43.80 43.26 43.70 1,079,975 +0.61(+1.43%)
Mar 10, 2016 43.58 44.03 42.61 43.09 840,761 -0.31(-0.72%)
Mar 09, 2016 43.18 43.44 42.77 43.40 1,363,148 +0.59(+1.37%)
Mar 08, 2016 43.19 43.44 42.57 42.81 1,471,338 -0.93(-2.12%)
Mar 07, 2016 44.00 44.27 43.28 43.74 1,290,014 -0.57(-1.28%)
Mar 04, 2016 44.75 44.75 44.13 44.31 1,617,714 -0.44(-0.98%)
Mar 03, 2016 43.98 44.82 43.86 44.75 1,254,173 +1.18(+2.71%)
Mar 02, 2016 43.63 43.85 42.95 43.57 887,473 -0.01(-0.02%)
Mar 01, 2016 42.94 43.58 42.54 43.58 1,205,139 +1.05(+2.48%)
Feb 29, 2016 43.26 43.57 42.51 42.52 1,580,532 -0.88(-2.02%)
Feb 26, 2016 43.54 43.87 43.06 43.40 1,244,213 +0.01(+0.02%)
Feb 25, 2016 42.69 43.40 42.58 43.39 1,779,803 +0.75(+1.76%)
Feb 24, 2016 41.10 42.68 40.67 42.64 1,960,132 +1.16(+2.80%)
Feb 23, 2016 41.86 42.32 41.09 41.48 1,893,393 -0.62(-1.48%)
Feb 22, 2016 42.24 42.62 41.96 42.10 2,248,141 +0.35(+0.84%)
Feb 19, 2016 40.55 41.91 40.27 41.75 2,242,671 +1.19(+2.93%)
Feb 18, 2016 40.91 41.11 40.27 40.56 1,662,998 -0.27(-0.67%)
Feb 17, 2016 40.23 41.07 40.08 40.83 1,985,030 +1.00(+2.50%)
Feb 16, 2016 38.97 40.07 38.76 39.84 2,524,315 +1.41(+3.68%)
Feb 12, 2016 38.15 38.42 38.42 38.42 1,810,173 +0.90(+2.39%)
Feb 11, 2016 37.13 37.80 36.74 37.53 2,003,017 -0.50(-1.31%)
Feb 10, 2016 37.82 38.69 37.69 38.02 1,564,446 +0.45(+1.19%)
Feb 09, 2016 36.87 38.26 36.86 37.57 1,756,674 +0.16(+0.42%)
Feb 08, 2016 37.15 37.55 36.56 37.42 2,190,616 -0.49(-1.29%)
Feb 05, 2016 38.57 38.85 37.70 37.91 2,993,020 -0.86(-2.22%)
Feb 04, 2016 37.99 38.94 37.95 38.76 2,399,889 +0.73(+1.92%)
Feb 03, 2016 38.27 38.34 37.50 38.03 2,111,924 +0.01(+0.03%)
Feb 02, 2016 38.71 38.73 37.94 38.02 2,237,219 -1.03(-2.65%)
Feb 01, 2016 38.87 39.30 38.55 39.06 3,376,554 -0.13(-0.32%)
Jan 29, 2016 37.07 39.22 36.66 39.18 4,435,662 +2.15(+5.80%)
Jan 28, 2016 38.94 39.24 36.84 37.04 4,809,859 -1.23(-3.21%)
Jan 27, 2016 39.07 40.98 37.81 38.27 7,625,523 -6.62(-14.74%)
Jan 26, 2016 44.23 45.25 44.03 44.88 2,036,203 +0.75(+1.70%)
Jan 25, 2016 44.37 44.74 43.62 44.13 2,612,798 -0.24(-0.55%)
Jan 22, 2016 44.92 45.15 44.13 44.38 2,171,684 +0.28(+0.64%)
Jan 21, 2016 43.83 45.03 43.57 44.09 1,881,996 +0.32(+0.74%)
Jan 20, 2016 43.30 44.12 41.92 43.77 2,077,967 -0.24(-0.55%)
Jan 19, 2016 44.82 45.15 43.76 44.01 1,878,898 -0.17(-0.38%)
Jan 15, 2016 43.61 44.18 44.18 44.18 2,866,534 -0.57(-1.26%)
Jan 14, 2016 43.93 45.02 43.67 44.75 1,834,123 +0.89(+2.02%)
Jan 13, 2016 45.53 45.70 43.59 43.86 2,675,725 -1.51(-3.33%)
Jan 12, 2016 44.92 45.49 44.55 45.37 2,287,300 +1.01(+2.29%)
Jan 11, 2016 44.78 44.91 43.87 44.36 1,882,042 -0.07(-0.15%)
Jan 08, 2016 45.61 45.71 44.32 44.42 2,231,905 -0.90(-1.98%)
Jan 07, 2016 45.40 46.28 45.22 45.32 2,260,919 -1.41(-3.03%)
Jan 06, 2016 46.57 47.24 46.56 46.74 1,372,709 -0.63(-1.34%)
Jan 05, 2016 47.97 47.97 46.96 47.37 2,643,987 +0.30(+0.64%)
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.