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, 2007 31.79 32.00 31.33 31.85 405,100 +0.20(+0.63%)
Mar 29, 2007 31.74 31.74 31.22 31.65 266,000 -0.09(-0.28%)
Mar 28, 2007 31.97 32.15 31.45 31.74 327,100 -0.43(-1.34%)
Mar 27, 2007 32.29 32.46 32.17 32.17 124,000 -0.16(-0.49%)
Mar 26, 2007 32.50 32.50 31.87 32.33 140,200 +0.01(+0.03%)
Mar 23, 2007 32.39 32.62 32.22 32.32 82,200 -0.07(-0.22%)
Mar 22, 2007 32.39 32.42 32.10 32.39 281,100 +0.12(+0.37%)
Mar 21, 2007 31.39 32.28 31.39 32.27 188,400 +0.83(+2.64%)
Mar 20, 2007 31.42 31.49 31.16 31.44 168,400 +0.05(+0.16%)
Mar 19, 2007 30.98 31.46 30.98 31.39 264,300 +0.66(+2.15%)
Mar 16, 2007 31.01 31.29 30.73 30.73 304,200 -0.30(-0.97%)
Mar 15, 2007 30.60 31.15 30.50 31.03 212,400 +0.44(+1.44%)
Mar 14, 2007 30.42 30.71 30.13 30.59 572,900 +0.02(+0.07%)
Mar 13, 2007 31.29 31.29 30.57 30.57 491,200 -0.72(-2.30%)
Mar 12, 2007 30.97 31.44 30.86 31.29 288,200 +0.32(+1.03%)
Mar 09, 2007 30.95 31.17 30.82 30.97 202,800 +0.06(+0.19%)
Mar 08, 2007 30.62 31.12 30.51 30.91 343,100 +0.44(+1.44%)
Mar 07, 2007 30.50 30.65 30.19 30.47 507,300 -0.03(-0.10%)
Mar 06, 2007 29.22 30.64 29.22 30.50 369,800 +0.38(+1.26%)
Mar 05, 2007 30.58 30.61 29.00 30.12 666,800 -0.69(-2.24%)
Mar 02, 2007 31.38 31.52 30.72 30.81 349,700 -0.57(-1.82%)
Mar 01, 2007 31.22 31.53 30.26 31.38 574,788 +0.20(+0.64%)
Feb 28, 2007 31.68 31.68 30.00 31.18 580,500 -0.50(-1.58%)
Feb 27, 2007 32.65 32.65 30.90 31.68 854,300 -0.97(-2.97%)
Feb 26, 2007 32.12 32.68 32.12 32.65 696,685 +0.58(+1.81%)
Feb 23, 2007 32.39 32.40 31.83 32.07 198,600 -0.38(-1.17%)
Feb 22, 2007 32.61 33.09 32.32 32.45 328,600 -0.06(-0.18%)
Feb 21, 2007 32.48 32.51 31.86 32.51 489,900 +0.08(+0.25%)
Feb 20, 2007 31.94 32.45 31.86 32.43 330,900 +0.43(+1.34%)
Feb 16, 2007 31.77 32.06 31.76 32.00 292,400 +0.17(+0.53%)
Feb 15, 2007 31.45 31.94 31.43 31.83 309,000 +0.37(+1.18%)
Feb 14, 2007 30.99 31.61 30.99 31.46 304,802 +0.34(+1.09%)
Feb 13, 2007 31.39 31.49 30.91 31.12 275,241 -0.37(-1.17%)
Feb 12, 2007 31.14 31.80 31.13 31.49 274,980 +0.17(+0.54%)
Feb 09, 2007 31.38 31.68 31.14 31.32 178,300 -0.16(-0.51%)
Feb 08, 2007 31.81 32.00 31.34 31.48 346,100 -0.29(-0.91%)
Feb 07, 2007 31.59 31.89 31.55 31.77 289,600 +0.22(+0.70%)
Feb 06, 2007 31.60 31.75 31.31 31.55 250,300 +0.09(+0.29%)
Feb 05, 2007 31.61 31.63 31.25 31.46 404,400 -0.03(-0.10%)
Feb 02, 2007 31.21 31.62 31.21 31.49 483,200 +0.22(+0.70%)
Feb 01, 2007 30.95 31.45 30.91 31.27 712,300 +0.37(+1.20%)
Jan 31, 2007 30.70 30.97 30.35 30.90 843,800 +0.22(+0.72%)
Jan 30, 2007 30.24 30.68 30.06 30.68 477,300 +0.62(+2.06%)
Jan 29, 2007 29.94 30.16 29.68 30.06 348,500 +0.25(+0.84%)
Jan 26, 2007 29.79 29.90 29.44 29.81 373,600 -0.11(-0.37%)
Jan 25, 2007 30.19 30.19 29.85 29.92 568,200 -0.23(-0.76%)
Jan 24, 2007 29.72 30.19 29.63 30.15 238,000 +0.32(+1.07%)
Jan 23, 2007 29.67 29.85 29.46 29.83 287,500 +0.34(+1.15%)
Jan 22, 2007 29.30 29.77 29.21 29.49 587,100 +0.22(+0.75%)
Jan 19, 2007 29.50 29.50 28.75 29.27 601,200 -0.33(-1.11%)
Jan 18, 2007 29.88 29.92 28.91 29.60 600,800 -0.29(-0.97%)
Jan 17, 2007 30.00 30.75 28.85 29.89 1,643,900 +2.78(+10.25%)
Jan 16, 2007 27.10 27.14 26.81 27.11 430,900 +0.01(+0.04%)
Jan 12, 2007 26.45 27.10 26.45 27.10 298,600 +0.55(+2.07%)
Jan 11, 2007 26.32 26.59 26.18 26.55 163,400 +0.10(+0.38%)
Jan 10, 2007 26.05 26.55 25.96 26.45 221,400 +0.28(+1.07%)
Jan 09, 2007 26.08 26.39 26.05 26.17 233,100 -0.03(-0.11%)
Jan 08, 2007 25.89 26.20 25.48 26.20 221,800 +0.24(+0.92%)
Jan 05, 2007 26.25 26.28 25.70 25.96 167,800 -0.43(-1.63%)
Jan 04, 2007 25.88 26.43 25.67 26.39 191,200 +0.40(+1.54%)
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.