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 20.03 20.06 19.80 19.92 129,400 -0.07(-0.35%)
Mar 30, 2006 19.75 20.11 19.73 19.99 174,500 +0.00(+0.00%)
Mar 29, 2006 19.91 20.17 19.80 19.99 103,200 +0.12(+0.60%)
Mar 28, 2006 19.90 20.00 19.75 19.87 100,200 -0.14(-0.70%)
Mar 27, 2006 19.99 20.10 19.80 20.01 83,800 -0.07(-0.35%)
Mar 24, 2006 19.98 20.19 19.98 20.08 65,700 +0.04(+0.20%)
Mar 23, 2006 19.80 20.08 19.80 20.04 69,200 +0.18(+0.91%)
Mar 22, 2006 19.93 19.95 19.69 19.86 111,900 -0.14(-0.70%)
Mar 21, 2006 19.84 20.04 19.64 20.00 157,300 +0.10(+0.50%)
Mar 20, 2006 19.99 20.22 19.86 19.90 125,000 -0.17(-0.85%)
Mar 17, 2006 20.07 20.20 19.95 20.07 41,400 +0.00(+0.00%)
Mar 16, 2006 19.82 20.10 19.81 20.07 105,800 +0.19(+0.96%)
Mar 15, 2006 19.81 19.89 19.75 19.88 54,000 +0.04(+0.20%)
Mar 14, 2006 19.75 19.90 19.70 19.84 112,000 +0.05(+0.25%)
Mar 13, 2006 19.75 19.86 19.70 19.79 78,900 -0.06(-0.30%)
Mar 10, 2006 19.60 19.90 19.60 19.85 106,700 +0.19(+0.97%)
Mar 09, 2006 19.60 19.79 19.50 19.66 98,000 -0.04(-0.20%)
Mar 08, 2006 19.70 19.84 19.66 19.70 112,100 -0.12(-0.61%)
Mar 07, 2006 19.75 19.83 19.68 19.82 167,300 +0.06(+0.30%)
Mar 06, 2006 19.78 19.84 19.68 19.76 155,200 -0.08(-0.40%)
Mar 03, 2006 19.77 19.85 19.75 19.84 108,000 -0.01(-0.05%)
Mar 02, 2006 19.63 19.89 19.52 19.85 214,300 +0.12(+0.61%)
Mar 01, 2006 19.72 19.75 19.61 19.73 109,400 +0.13(+0.66%)
Feb 28, 2006 19.95 19.86 19.53 19.60 160,500 -0.35(-1.75%)
Feb 27, 2006 20.00 20.18 19.90 19.95 186,900 +0.08(+0.40%)
Feb 24, 2006 19.89 19.90 19.76 19.87 84,100 +0.02(+0.10%)
Feb 23, 2006 19.85 19.95 19.68 19.85 94,500 -0.04(-0.20%)
Feb 22, 2006 19.50 19.90 19.50 19.89 89,100 +0.29(+1.48%)
Feb 21, 2006 19.62 19.68 19.51 19.60 82,400 +0.00(+0.00%)
Feb 17, 2006 19.88 19.88 19.54 19.60 105,300 -0.35(-1.75%)
Feb 16, 2006 19.67 19.99 19.60 19.95 88,200 +0.21(+1.06%)
Feb 15, 2006 19.48 19.86 19.48 19.74 96,000 +0.24(+1.23%)
Feb 14, 2006 19.72 19.99 19.47 19.50 183,000 -0.31(-1.56%)
Feb 13, 2006 19.58 19.87 19.43 19.81 260,500 +0.31(+1.59%)
Feb 10, 2006 19.49 19.62 19.47 19.50 159,000 +0.01(+0.05%)
Feb 09, 2006 19.54 19.66 19.49 19.49 171,900 -0.16(-0.81%)
Feb 08, 2006 19.50 19.68 19.48 19.65 64,900 +0.06(+0.31%)
Feb 07, 2006 19.86 20.00 19.50 19.59 92,800 -0.41(-2.05%)
Feb 06, 2006 19.45 20.13 19.43 20.00 281,400 +0.55(+2.83%)
Feb 03, 2006 19.26 19.70 19.26 19.45 221,400 -0.06(-0.31%)
Feb 02, 2006 19.75 19.78 19.45 19.51 129,900 -0.42(-2.11%)
Feb 01, 2006 19.53 20.00 19.50 19.93 189,100 +0.30(+1.53%)
Jan 31, 2006 19.25 19.66 19.15 19.63 150,600 +0.31(+1.60%)
Jan 30, 2006 19.62 19.71 19.25 19.32 155,300 -0.40(-2.03%)
Jan 27, 2006 19.63 19.74 19.25 19.72 150,500 +0.08(+0.41%)
Jan 26, 2006 19.38 19.73 19.28 19.64 92,500 +0.02(+0.10%)
Jan 25, 2006 19.59 19.84 19.40 19.62 216,700 -0.12(-0.61%)
Jan 24, 2006 19.55 19.84 19.52 19.74 143,900 -0.03(-0.15%)
Jan 23, 2006 19.85 19.85 19.60 19.77 109,500 -0.07(-0.35%)
Jan 20, 2006 19.59 19.86 19.32 19.84 249,600 +0.29(+1.48%)
Jan 19, 2006 19.21 19.65 19.15 19.55 179,900 +0.34(+1.77%)
Jan 18, 2006 19.55 19.70 18.54 19.21 618,000 -0.74(-3.71%)
Jan 17, 2006 19.99 20.15 19.60 19.95 173,000 -0.36(-1.77%)
Jan 13, 2006 20.05 20.31 19.87 20.31 125,600 +0.20(+0.99%)
Jan 12, 2006 20.54 20.58 20.06 20.11 154,900 -0.65(-3.13%)
Jan 11, 2006 20.40 20.79 20.18 20.76 219,700 +0.28(+1.37%)
Jan 10, 2006 20.20 20.48 20.10 20.48 106,400 +0.30(+1.49%)
Jan 09, 2006 20.48 20.48 20.06 20.18 95,200 -0.14(-0.69%)
Jan 06, 2006 20.40 20.47 20.30 20.32 155,800 -0.15(-0.73%)
Jan 05, 2006 19.89 20.48 19.80 20.47 257,200 +0.58(+2.92%)
Jan 04, 2006 19.49 20.00 19.48 19.89 206,100 +0.43(+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.