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 (%)
Apr 30, 2003 18.50 18.59 18.09 18.50 107,500 +0.00(+0.00%)
Apr 29, 2003 18.69 18.69 18.21 18.50 117,700 -0.20(-1.07%)
Apr 28, 2003 18.60 18.72 18.45 18.70 112,200 +0.00(+0.00%)
Apr 25, 2003 18.75 18.80 18.46 18.70 200,300 -0.10(-0.53%)
Apr 24, 2003 18.50 18.80 18.32 18.80 245,300 +0.16(+0.86%)
Apr 23, 2003 18.39 18.69 18.20 18.64 247,000 +0.25(+1.36%)
Apr 22, 2003 17.73 18.42 17.62 18.39 233,300 +0.59(+3.31%)
Apr 21, 2003 17.49 17.80 17.35 17.80 293,100 +0.21(+1.19%)
Apr 17, 2003 17.35 17.59 17.30 17.59 220,500 +0.16(+0.92%)
Apr 16, 2003 17.28 17.65 17.21 17.43 349,200 +0.38(+2.23%)
Apr 15, 2003 16.62 17.05 16.60 17.05 159,000 +0.40(+2.40%)
Apr 14, 2003 16.16 16.70 16.16 16.65 239,000 +0.49(+3.03%)
Apr 11, 2003 16.35 16.45 16.09 16.16 139,000 +0.01(+0.06%)
Apr 10, 2003 16.25 16.25 15.91 16.15 97,400 +0.00(+0.00%)
Apr 09, 2003 16.25 16.25 16.05 16.15 155,900 -0.05(-0.31%)
Apr 08, 2003 16.30 16.40 16.00 16.20 117,900 -0.10(-0.61%)
Apr 07, 2003 16.20 16.47 16.10 16.30 134,700 +0.26(+1.62%)
Apr 04, 2003 16.00 16.08 15.80 16.04 136,100 -0.01(-0.06%)
Apr 03, 2003 16.05 16.08 15.67 16.05 117,800 -0.10(-0.62%)
Apr 02, 2003 15.75 16.15 15.66 16.15 159,000 +0.55(+3.53%)
Apr 01, 2003 15.60 15.73 15.39 15.60 150,200 -0.06(-0.38%)
Mar 31, 2003 15.50 15.80 15.13 15.66 239,800 +0.09(+0.58%)
Mar 28, 2003 15.36 15.57 15.26 15.57 145,900 +0.19(+1.24%)
Mar 27, 2003 14.98 15.39 14.91 15.38 499,800 +0.34(+2.26%)
Mar 26, 2003 15.74 15.74 14.70 15.04 620,700 -0.70(-4.45%)
Mar 25, 2003 15.25 15.75 15.20 15.74 265,300 +0.54(+3.55%)
Mar 24, 2003 15.36 15.36 14.97 15.20 124,200 -0.36(-2.31%)
Mar 21, 2003 15.04 15.60 15.04 15.56 267,600 +0.56(+3.73%)
Mar 20, 2003 15.21 15.21 14.90 15.00 321,800 -0.22(-1.45%)
Mar 19, 2003 15.14 15.22 14.92 15.22 297,000 +0.08(+0.53%)
Mar 18, 2003 15.25 15.30 15.03 15.14 322,900 -0.06(-0.39%)
Mar 17, 2003 14.59 15.20 14.55 15.20 424,000 +0.51(+3.47%)
Mar 14, 2003 15.10 15.10 14.60 14.69 192,000 -0.16(-1.08%)
Mar 13, 2003 14.85 15.05 14.57 14.85 164,000 +0.10(+0.68%)
Mar 12, 2003 14.89 14.99 14.70 14.75 90,300 -0.12(-0.81%)
Mar 11, 2003 15.00 15.00 14.75 14.87 129,000 -0.15(-1.00%)
Mar 10, 2003 15.40 15.41 15.01 15.02 102,800 -0.43(-2.78%)
Mar 07, 2003 15.10 15.50 14.93 15.45 163,700 +0.35(+2.32%)
Mar 06, 2003 15.20 15.37 14.87 15.10 157,100 -0.10(-0.66%)
Mar 05, 2003 15.35 15.36 14.84 15.20 447,000 -0.25(-1.62%)
Mar 04, 2003 16.05 16.05 15.26 15.45 384,700 -0.65(-4.04%)
Mar 03, 2003 16.50 17.12 15.80 16.10 1,045,100 +0.35(+2.22%)
Feb 28, 2003 15.35 15.84 15.35 15.75 282,900 +0.33(+2.14%)
Feb 27, 2003 15.09 15.42 15.09 15.42 123,900 +0.32(+2.12%)
Feb 26, 2003 15.15 15.18 15.00 15.10 105,600 -0.11(-0.72%)
Feb 25, 2003 15.39 15.39 15.00 15.21 126,500 -0.09(-0.59%)
Feb 24, 2003 15.38 15.50 15.17 15.30 156,000 -0.08(-0.52%)
Feb 21, 2003 14.95 15.43 14.95 15.38 203,800 +0.43(+2.88%)
Feb 20, 2003 14.88 15.06 14.87 14.95 111,800 +0.09(+0.61%)
Feb 19, 2003 14.90 15.00 14.56 14.86 210,900 +0.01(+0.07%)
Feb 18, 2003 14.58 15.00 14.58 14.85 179,500 +0.44(+3.05%)
Feb 14, 2003 14.40 14.44 14.25 14.41 91,800 +0.08(+0.56%)
Feb 13, 2003 14.73 14.73 14.25 14.33 135,000 -0.22(-1.51%)
Feb 12, 2003 14.74 14.89 14.52 14.55 142,200 -0.12(-0.82%)
Feb 11, 2003 14.70 14.76 14.51 14.67 119,400 -0.03(-0.20%)
Feb 10, 2003 14.26 14.75 14.13 14.70 181,400 +0.45(+3.16%)
Feb 07, 2003 14.20 14.32 14.05 14.25 93,300 +0.14(+0.99%)
Feb 06, 2003 14.26 14.26 14.04 14.11 107,600 -0.14(-0.98%)
Feb 05, 2003 14.32 14.60 14.16 14.25 108,100 -0.01(-0.07%)
Feb 04, 2003 14.71 14.71 14.10 14.26 120,700 -0.45(-3.06%)
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.