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, 2007 31.61 31.75 31.02 31.06 385,648 -0.69(-2.17%)
Apr 27, 2007 31.74 31.91 31.47 31.75 313,700 +0.01(+0.03%)
Apr 26, 2007 31.94 31.94 31.44 31.74 272,900 -0.21(-0.66%)
Apr 25, 2007 31.90 31.99 31.42 31.95 502,400 +0.18(+0.57%)
Apr 24, 2007 32.25 32.31 31.66 31.77 430,000 -0.40(-1.24%)
Apr 23, 2007 32.54 32.80 31.99 32.17 386,550 -0.67(-2.04%)
Apr 20, 2007 32.45 32.99 32.45 32.84 294,250 +0.64(+1.99%)
Apr 19, 2007 32.00 32.48 31.00 32.20 374,600 -0.18(-0.56%)
Apr 18, 2007 32.35 32.75 32.16 32.38 273,230 +0.05(+0.15%)
Apr 17, 2007 32.51 32.56 32.29 32.33 205,900 -0.22(-0.68%)
Apr 16, 2007 32.38 32.56 32.37 32.55 254,142 +0.21(+0.65%)
Apr 13, 2007 32.25 32.36 32.04 32.34 163,800 +0.13(+0.40%)
Apr 12, 2007 32.22 32.26 31.87 32.21 352,900 +0.12(+0.37%)
Apr 11, 2007 32.40 32.46 31.93 32.09 316,100 -0.28(-0.86%)
Apr 10, 2007 32.40 32.64 32.22 32.37 268,800 -0.07(-0.22%)
Apr 09, 2007 32.51 32.75 32.40 32.44 206,000 -0.13(-0.40%)
Apr 05, 2007 32.49 32.62 32.29 32.57 196,400 +0.01(+0.03%)
Apr 04, 2007 32.29 32.64 32.16 32.56 333,900 +0.27(+0.84%)
Apr 03, 2007 32.18 32.44 31.99 32.29 277,500 +0.25(+0.78%)
Apr 02, 2007 32.10 32.56 31.71 32.04 425,900 +0.19(+0.60%)
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%)
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.