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, 2015 40.15 40.64 39.52 39.56 1,720,866 -0.66(-1.64%)
Apr 29, 2015 38.71 40.77 38.71 40.22 4,252,034 +1.83(+4.77%)
Apr 28, 2015 38.20 38.46 37.84 38.39 863,633 +0.16(+0.42%)
Apr 27, 2015 38.54 38.55 38.15 38.23 896,258 -0.21(-0.55%)
Apr 24, 2015 38.59 38.65 38.18 38.44 983,874 -0.14(-0.36%)
Apr 23, 2015 38.23 38.76 38.22 38.58 511,136 +0.32(+0.84%)
Apr 22, 2015 38.22 38.31 37.90 38.26 530,260 +0.16(+0.42%)
Apr 21, 2015 38.29 38.48 38.02 38.10 933,965 -0.06(-0.16%)
Apr 20, 2015 38.29 38.47 38.16 38.16 357,266 +0.05(+0.13%)
Apr 17, 2015 38.19 38.36 37.78 38.11 758,684 -0.34(-0.88%)
Apr 16, 2015 37.95 38.62 37.88 38.45 960,881 +0.37(+0.97%)
Apr 15, 2015 38.11 38.24 37.69 38.08 3,191,510 +0.19(+0.50%)
Apr 14, 2015 37.91 38.05 37.65 37.89 671,302 -0.08(-0.21%)
Apr 13, 2015 38.18 38.41 37.91 37.97 526,222 -0.29(-0.76%)
Apr 10, 2015 38.19 38.38 38.09 38.26 529,840 -0.01(-0.03%)
Apr 09, 2015 38.53 38.64 37.99 38.27 799,067 -0.23(-0.60%)
Apr 08, 2015 38.17 38.56 38.10 38.50 1,075,245 +0.32(+0.84%)
Apr 07, 2015 38.15 38.36 37.97 38.18 614,980 +0.03(+0.08%)
Apr 06, 2015 37.87 38.34 37.76 38.15 705,311 +0.01(+0.03%)
Apr 02, 2015 38.00 38.14 38.14 38.14 439,300 +0.18(+0.47%)
Apr 01, 2015 38.06 38.11 37.60 37.96 854,346 -0.19(-0.50%)
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%)
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.