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 38.17 38.48 38.12 38.15 660,443 -0.24(-0.63%)
Mar 30, 2015 37.86 38.43 37.86 38.39 846,849 +0.64(+1.70%)
Mar 27, 2015 37.80 38.08 37.70 37.75 693,629 -0.13(-0.34%)
Mar 26, 2015 37.96 38.12 37.72 37.88 888,741 -0.18(-0.47%)
Mar 25, 2015 38.78 38.79 38.06 38.06 686,018 -0.70(-1.81%)
Mar 24, 2015 38.84 38.93 38.62 38.76 544,944 -0.17(-0.44%)
Mar 23, 2015 38.51 39.13 38.43 38.93 684,589 +0.43(+1.12%)
Mar 20, 2015 38.84 38.90 38.47 38.50 1,171,797 -0.22(-0.57%)
Mar 19, 2015 38.93 39.05 38.52 38.72 676,992 -0.30(-0.77%)
Mar 18, 2015 38.41 39.25 38.09 39.02 871,569 +0.56(+1.46%)
Mar 17, 2015 38.29 38.59 38.02 38.46 605,503 +0.08(+0.21%)
Mar 16, 2015 38.12 38.44 37.96 38.38 676,469 +0.48(+1.27%)
Mar 13, 2015 38.04 38.27 37.58 37.90 795,876 -0.14(-0.37%)
Mar 12, 2015 37.61 38.25 37.61 38.04 994,331 +0.63(+1.68%)
Mar 11, 2015 37.31 37.62 37.24 37.41 750,091 +0.26(+0.70%)
Mar 10, 2015 37.49 37.67 37.14 37.15 856,493 -0.68(-1.80%)
Mar 09, 2015 37.45 37.94 37.33 37.83 563,493 +0.34(+0.91%)
Mar 06, 2015 37.91 38.07 37.36 37.49 726,424 -0.59(-1.55%)
Mar 05, 2015 38.24 38.24 37.87 38.08 742,547 -0.04(-0.10%)
Mar 04, 2015 37.99 38.25 37.71 38.12 762,834 -0.05(-0.13%)
Mar 03, 2015 38.58 38.64 38.14 38.17 713,142 -0.56(-1.45%)
Mar 02, 2015 38.18 38.77 38.08 38.73 880,813 +0.53(+1.39%)
Feb 27, 2015 38.34 38.61 38.07 38.20 1,223,957 -0.20(-0.52%)
Feb 26, 2015 38.37 38.45 38.00 38.40 765,663 +0.07(+0.18%)
Feb 25, 2015 38.08 38.41 37.91 38.33 653,068 +0.29(+0.76%)
Feb 24, 2015 37.82 38.19 37.45 38.04 745,865 +0.14(+0.37%)
Feb 23, 2015 38.05 38.05 37.65 37.90 714,846 -0.13(-0.34%)
Feb 20, 2015 37.50 38.10 37.20 38.03 597,838 +0.51(+1.36%)
Feb 19, 2015 37.14 37.53 36.92 37.52 580,854 +0.26(+0.70%)
Feb 18, 2015 37.02 37.35 36.91 37.26 461,535 +0.13(+0.35%)
Feb 17, 2015 37.00 37.26 36.71 37.13 481,285 +0.04(+0.11%)
Feb 13, 2015 36.87 37.09 37.09 37.09 539,600 +0.17(+0.46%)
Feb 12, 2015 36.66 36.97 36.60 36.92 491,919 +0.40(+1.10%)
Feb 11, 2015 36.47 36.64 36.18 36.52 608,764 +0.03(+0.08%)
Feb 10, 2015 36.24 36.55 35.96 36.49 497,985 +0.42(+1.16%)
Feb 09, 2015 36.33 36.43 35.87 36.07 950,762 -0.41(-1.12%)
Feb 06, 2015 36.61 36.75 36.35 36.48 534,851 -0.12(-0.33%)
Feb 05, 2015 36.24 36.62 36.08 36.60 537,507 +0.46(+1.27%)
Feb 04, 2015 36.46 36.69 35.91 36.14 1,162,265 -0.43(-1.18%)
Feb 03, 2015 36.04 36.60 36.02 36.57 744,628 +0.72(+2.01%)
Feb 02, 2015 35.54 35.87 34.93 35.85 1,010,289 +0.48(+1.36%)
Jan 30, 2015 36.62 36.62 35.33 35.37 1,402,841 -1.33(-3.62%)
Jan 29, 2015 36.57 36.99 36.11 36.70 1,573,482 +0.28(+0.77%)
Jan 28, 2015 35.26 36.89 34.63 36.42 2,799,456 +2.20(+6.43%)
Jan 27, 2015 34.44 34.61 34.01 34.22 832,588 -0.64(-1.84%)
Jan 26, 2015 34.76 34.92 34.34 34.86 652,283 +0.00(+0.00%)
Jan 23, 2015 34.62 34.98 34.50 34.86 561,202 +0.23(+0.66%)
Jan 22, 2015 34.22 34.72 33.83 34.63 444,651 +0.53(+1.55%)
Jan 21, 2015 34.00 34.23 33.66 34.10 648,721 -0.09(-0.26%)
Jan 20, 2015 34.18 34.26 33.62 34.19 632,985 +0.06(+0.18%)
Jan 16, 2015 33.19 34.15 33.12 34.13 731,860 +0.86(+2.58%)
Jan 15, 2015 33.70 33.73 33.15 33.27 431,773 -0.36(-1.07%)
Jan 14, 2015 33.53 33.73 33.18 33.63 686,781 -0.24(-0.71%)
Jan 13, 2015 33.88 34.47 33.45 33.87 746,979 +0.21(+0.62%)
Jan 12, 2015 33.92 33.95 33.35 33.66 781,282 -0.19(-0.56%)
Jan 09, 2015 34.54 34.54 33.79 33.85 667,226 -0.67(-1.94%)
Jan 08, 2015 33.90 34.68 33.90 34.52 855,227 +0.83(+2.46%)
Jan 07, 2015 33.56 33.69 33.24 33.69 660,603 +0.35(+1.05%)
Jan 06, 2015 33.95 34.00 33.06 33.34 769,179 -0.53(-1.56%)
Jan 05, 2015 34.00 34.07 33.56 33.87 910,594 -0.30(-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.