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, 2014 30.81 31.83 30.81 31.77 2,870,209 +0.97(+3.15%)
Apr 29, 2014 30.24 30.92 30.17 30.80 2,867,174 +0.67(+2.22%)
Apr 28, 2014 29.96 30.20 29.65 30.13 2,548,323 +0.34(+1.14%)
Apr 25, 2014 29.29 30.32 29.20 29.79 3,580,053 +0.40(+1.36%)
Apr 24, 2014 28.96 29.54 28.84 29.39 2,671,997 +0.61(+2.12%)
Apr 23, 2014 28.51 29.22 28.17 28.78 2,914,468 -0.42(-1.44%)
Apr 22, 2014 29.01 29.44 28.88 29.20 1,911,810 +0.24(+0.83%)
Apr 21, 2014 29.48 29.60 28.86 28.96 1,767,888 -0.48(-1.63%)
Apr 17, 2014 29.24 29.44 29.44 29.44 888,900 +0.11(+0.38%)
Apr 16, 2014 29.24 29.37 29.09 29.33 991,834 +0.36(+1.24%)
Apr 15, 2014 28.78 29.09 28.48 28.97 1,214,534 +0.27(+0.94%)
Apr 14, 2014 29.00 29.06 28.45 28.70 1,594,242 -0.11(-0.38%)
Apr 11, 2014 29.19 29.44 28.80 28.81 1,396,330 -0.58(-1.97%)
Apr 10, 2014 30.50 30.56 29.38 29.39 1,347,995 -1.04(-3.42%)
Apr 09, 2014 30.02 30.47 29.91 30.43 1,784,469 +0.57(+1.91%)
Apr 08, 2014 29.59 30.03 29.55 29.86 1,129,041 +0.24(+0.81%)
Apr 07, 2014 29.85 29.97 29.36 29.62 1,255,828 -0.29(-0.97%)
Apr 04, 2014 30.26 30.30 29.87 29.91 1,813,094 -0.26(-0.86%)
Apr 03, 2014 30.37 30.37 30.09 30.17 1,260,813 -0.14(-0.46%)
Apr 02, 2014 30.41 30.54 30.25 30.31 1,204,966 -0.05(-0.16%)
Apr 01, 2014 30.46 30.46 30.05 30.36 1,559,708 -0.05(-0.16%)
Mar 31, 2014 30.54 30.59 29.99 30.41 2,258,773 -0.01(-0.03%)
Mar 28, 2014 29.80 30.43 29.62 30.42 1,781,303 +0.73(+2.46%)
Mar 27, 2014 29.57 29.73 29.33 29.69 1,143,288 +0.16(+0.54%)
Mar 26, 2014 30.09 30.17 29.53 29.53 1,324,359 -0.48(-1.60%)
Mar 25, 2014 30.34 30.34 29.75 30.01 1,310,905 -0.20(-0.66%)
Mar 24, 2014 30.61 30.72 30.11 30.21 896,826 -0.42(-1.37%)
Mar 21, 2014 30.97 31.12 30.52 30.63 1,651,284 -0.21(-0.68%)
Mar 20, 2014 30.61 30.93 30.52 30.84 556,361 +0.16(+0.52%)
Mar 19, 2014 30.85 30.92 30.62 30.68 1,260,045 -0.15(-0.49%)
Mar 18, 2014 30.57 31.00 30.38 30.83 1,230,668 +0.36(+1.18%)
Mar 17, 2014 30.29 30.55 30.18 30.47 1,070,814 +0.30(+0.99%)
Mar 14, 2014 30.35 30.43 29.99 30.17 1,460,559 -0.27(-0.89%)
Mar 13, 2014 30.84 30.88 30.33 30.44 1,191,316 -0.29(-0.94%)
Mar 12, 2014 30.55 30.84 30.49 30.73 1,090,060 +0.03(+0.10%)
Mar 11, 2014 30.79 30.82 30.49 30.70 1,053,771 -0.03(-0.10%)
Mar 10, 2014 30.79 30.92 30.68 30.73 1,368,485 -0.07(-0.23%)
Mar 07, 2014 31.00 31.06 30.71 30.80 1,219,937 -0.05(-0.16%)
Mar 06, 2014 30.77 30.91 30.71 30.85 878,033 +0.18(+0.59%)
Mar 05, 2014 30.86 30.92 30.59 30.67 1,121,883 -0.23(-0.74%)
Mar 04, 2014 30.73 30.92 30.68 30.90 910,095 +0.66(+2.18%)
Mar 03, 2014 30.10 30.46 30.02 30.24 1,745,555 -0.22(-0.72%)
Feb 28, 2014 30.62 30.73 30.22 30.46 1,562,321 -0.13(-0.42%)
Feb 27, 2014 30.54 30.67 30.31 30.59 987,878 +0.17(+0.56%)
Feb 26, 2014 30.41 30.69 30.29 30.42 1,527,896 +0.06(+0.20%)
Feb 25, 2014 30.20 30.50 30.09 30.36 1,416,546 +0.12(+0.40%)
Feb 24, 2014 30.13 30.44 30.11 30.24 1,564,614 +0.13(+0.43%)
Feb 21, 2014 29.93 30.17 29.72 30.11 1,470,580 +0.26(+0.87%)
Feb 20, 2014 29.76 29.92 29.44 29.85 1,137,749 +0.16(+0.54%)
Feb 19, 2014 29.70 30.07 29.64 29.69 1,406,571 +0.07(+0.24%)
Feb 18, 2014 29.55 29.72 29.39 29.62 901,468 +0.08(+0.27%)
Feb 14, 2014 29.46 29.54 29.54 29.54 813,900 +0.06(+0.20%)
Feb 13, 2014 29.44 29.61 29.29 29.48 1,470,922 -0.11(-0.37%)
Feb 12, 2014 29.70 29.96 29.56 29.59 1,485,340 -0.06(-0.20%)
Feb 11, 2014 29.40 29.80 29.37 29.65 1,144,511 +0.24(+0.82%)
Feb 10, 2014 29.35 29.54 29.18 29.41 1,479,658 -0.09(-0.31%)
Feb 07, 2014 29.03 29.53 28.92 29.50 1,465,695 +0.60(+2.08%)
Feb 06, 2014 28.79 29.01 28.72 28.90 1,250,645 +0.19(+0.66%)
Feb 05, 2014 28.70 28.80 28.27 28.71 2,369,151 -0.16(-0.55%)
Feb 04, 2014 28.84 29.02 28.63 28.87 1,782,793 +0.10(+0.35%)
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.