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 29, 2005 24.40 24.60 24.10 24.58 54,800 +0.18(+0.74%)
Apr 28, 2005 24.27 24.70 24.25 24.40 179,900 -0.46(-1.85%)
Apr 27, 2005 24.73 24.98 24.63 24.86 122,000 +0.05(+0.20%)
Apr 26, 2005 24.84 25.08 24.75 24.81 293,500 +0.12(+0.49%)
Apr 25, 2005 24.35 24.73 24.30 24.69 226,900 +0.56(+2.32%)
Apr 22, 2005 25.10 25.42 24.13 24.13 261,400 -1.21(-4.78%)
Apr 21, 2005 25.59 25.74 25.32 25.34 362,600 +0.25(+1.00%)
Apr 20, 2005 25.00 25.88 24.70 25.09 445,500 +0.93(+3.85%)
Apr 19, 2005 24.55 24.67 23.90 24.16 126,000 -0.41(-1.67%)
Apr 18, 2005 23.97 24.80 23.74 24.57 133,300 +0.58(+2.42%)
Apr 15, 2005 24.20 24.25 23.71 23.99 37,600 -0.20(-0.83%)
Apr 14, 2005 24.92 25.06 24.10 24.19 102,400 -0.72(-2.89%)
Apr 13, 2005 25.02 25.21 24.91 24.91 48,900 -0.11(-0.44%)
Apr 12, 2005 24.67 25.08 24.35 25.02 82,900 +0.42(+1.71%)
Apr 11, 2005 24.60 24.65 24.48 24.60 39,800 +0.06(+0.24%)
Apr 08, 2005 24.75 24.85 24.45 24.54 40,100 -0.14(-0.57%)
Apr 07, 2005 24.81 24.89 24.56 24.68 57,500 -0.23(-0.92%)
Apr 06, 2005 24.55 24.92 24.55 24.91 55,800 +0.32(+1.30%)
Apr 05, 2005 24.70 24.72 24.55 24.59 55,200 -0.09(-0.36%)
Apr 04, 2005 24.80 24.80 24.51 24.68 76,300 +0.00(+0.00%)
Apr 01, 2005 24.94 25.20 24.64 24.68 102,000 -0.31(-1.24%)
Mar 31, 2005 24.90 25.01 24.84 24.99 43,100 +0.07(+0.28%)
Mar 30, 2005 24.70 24.97 24.65 24.92 67,700 +0.26(+1.05%)
Mar 29, 2005 24.80 25.00 24.50 24.66 45,300 -0.19(-0.76%)
Mar 28, 2005 24.80 25.00 24.80 24.85 30,100 -0.08(-0.32%)
Mar 24, 2005 24.69 25.00 24.65 24.93 23,600 +0.09(+0.36%)
Mar 23, 2005 24.95 24.95 24.57 24.84 73,700 -0.11(-0.44%)
Mar 22, 2005 24.90 25.47 24.90 24.95 56,300 -0.23(-0.91%)
Mar 21, 2005 25.29 25.50 25.00 25.18 84,100 -0.14(-0.55%)
Mar 18, 2005 25.10 25.37 24.96 25.32 126,800 +0.16(+0.64%)
Mar 17, 2005 24.77 25.39 24.71 25.16 127,900 +0.35(+1.41%)
Mar 16, 2005 24.70 25.25 24.70 24.81 102,900 +0.18(+0.73%)
Mar 15, 2005 25.20 25.24 24.62 24.63 42,300 -0.67(-2.65%)
Mar 14, 2005 24.90 25.31 24.86 25.30 70,000 +0.48(+1.93%)
Mar 11, 2005 24.85 24.99 24.64 24.82 67,600 -0.17(-0.68%)
Mar 10, 2005 24.50 25.41 24.46 24.99 115,100 +0.46(+1.88%)
Mar 09, 2005 24.50 24.77 24.37 24.53 48,800 +0.08(+0.33%)
Mar 08, 2005 24.40 24.77 24.22 24.45 81,500 -0.07(-0.29%)
Mar 07, 2005 24.35 24.65 24.35 24.52 40,200 +0.10(+0.41%)
Mar 04, 2005 24.40 24.49 24.11 24.42 49,000 +0.00(+0.00%)
Mar 03, 2005 24.32 24.45 23.95 24.42 73,300 +0.01(+0.04%)
Mar 02, 2005 23.70 24.46 23.64 24.41 84,300 +0.64(+2.69%)
Mar 01, 2005 23.95 24.14 23.70 23.77 155,000 -0.26(-1.08%)
Feb 28, 2005 24.08 24.11 23.76 24.03 55,100 -0.04(-0.17%)
Feb 25, 2005 23.85 24.08 23.83 24.07 51,100 -0.03(-0.12%)
Feb 24, 2005 23.51 24.14 23.35 24.10 64,000 +0.42(+1.77%)
Feb 23, 2005 23.72 23.76 23.30 23.68 70,400 -0.15(-0.63%)
Feb 22, 2005 23.65 24.05 23.61 23.83 42,900 +0.08(+0.34%)
Feb 18, 2005 24.20 24.42 23.75 23.75 74,500 -0.60(-2.46%)
Feb 17, 2005 24.15 24.50 24.15 24.35 43,200 +0.11(+0.45%)
Feb 16, 2005 24.70 24.82 24.06 24.24 161,900 -0.64(-2.57%)
Feb 15, 2005 24.52 24.96 24.44 24.88 81,000 +0.36(+1.47%)
Feb 14, 2005 24.79 24.90 24.51 24.52 73,000 -0.21(-0.85%)
Feb 11, 2005 24.57 24.86 24.12 24.73 67,900 +0.16(+0.65%)
Feb 10, 2005 24.50 24.72 24.46 24.57 76,600 +0.18(+0.74%)
Feb 09, 2005 25.30 25.30 24.27 24.39 134,700 -0.99(-3.90%)
Feb 08, 2005 24.80 25.49 24.78 25.38 164,400 +1.20(+4.96%)
Feb 07, 2005 24.50 24.50 24.12 24.18 51,000 -0.21(-0.86%)
Feb 04, 2005 24.09 24.57 24.08 24.39 70,200 +0.30(+1.25%)
Feb 03, 2005 23.80 24.18 23.66 24.09 105,000 +0.09(+0.37%)
Feb 02, 2005 23.82 24.09 23.75 24.00 70,000 +0.08(+0.33%)
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.