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 (%)
May 31, 2002 19.97 20.41 19.88 20.41 84,905 +0.33(+1.64%)
May 29, 2002 19.97 20.11 19.93 20.08 78,512 -0.12(-0.57%)
May 28, 2002 20.02 20.19 19.91 20.19 168,464 +0.18(+0.89%)
May 27, 2002 20.11 20.11 19.61 20.02 83,222 +0.00(+0.00%)
May 24, 2002 20.11 20.11 19.61 20.02 83,222 -0.10(-0.49%)
May 23, 2002 20.06 20.14 19.85 20.11 114,403 +0.05(+0.27%)
May 22, 2002 20.09 20.09 19.66 20.06 122,366 -0.12(-0.57%)
May 21, 2002 20.11 20.31 19.88 20.18 139,190 +0.03(+0.13%)
May 20, 2002 20.28 20.31 19.61 20.15 54,061 +0.06(+0.31%)
May 17, 2002 20.19 20.51 20.08 20.09 79,521 -0.14(-0.71%)
May 16, 2002 20.48 20.48 20.04 20.23 68,193 -0.25(-1.22%)
May 15, 2002 19.86 20.64 19.84 20.48 126,180 +0.39(+1.95%)
May 14, 2002 19.94 20.12 19.91 20.09 93,429 +0.37(+1.90%)
May 13, 2002 19.88 19.88 19.43 19.71 130,105 +0.05(+0.27%)
May 10, 2002 19.61 19.70 19.53 19.66 36,676 -0.13(-0.68%)
May 09, 2002 19.79 20.02 19.57 19.79 109,019 +0.11(+0.54%)
May 08, 2002 19.75 20.33 19.17 19.69 172,390 +0.12(+0.59%)
May 07, 2002 19.88 19.88 19.49 19.57 117,095 -0.31(-1.57%)
May 06, 2002 20.46 20.46 19.88 19.88 144,462 -0.45(-2.19%)
May 03, 2002 21.02 21.03 19.79 20.33 272,325 -0.69(-3.27%)
May 02, 2002 20.60 21.13 20.54 21.01 265,146 +0.51(+2.48%)
May 01, 2002 19.97 20.51 19.78 20.51 447,519 +0.67(+3.37%)
Apr 30, 2002 19.25 19.88 19.18 19.84 212,880 +0.59(+3.06%)
Apr 29, 2002 19.04 19.30 18.99 19.25 349,940 +0.33(+1.74%)
Apr 26, 2002 18.46 18.95 18.41 18.92 302,608 +0.64(+3.51%)
Apr 25, 2002 18.72 18.76 18.28 18.28 77,614 -0.05(-0.29%)
Apr 24, 2002 18.72 18.78 18.33 18.33 135,265 -0.38(-2.05%)
Apr 23, 2002 18.97 19.29 18.59 18.71 102,402 -0.04(-0.19%)
Apr 22, 2002 18.77 18.95 18.41 18.75 191,569 +0.17(+0.91%)
Apr 19, 2002 19.39 19.39 18.37 18.58 233,181 -0.05(-0.29%)
Apr 18, 2002 18.05 18.81 18.05 18.63 210,749 +0.71(+3.98%)
Apr 17, 2002 19.17 19.17 17.19 17.92 803,852 -0.72(-3.87%)
Apr 16, 2002 19.26 19.38 18.37 18.64 767,176 +0.02(+0.10%)
Apr 15, 2002 22.65 22.69 18.35 18.63 836,715 -4.02(-17.76%)
Apr 12, 2002 21.92 22.69 21.84 22.65 107,449 +0.64(+2.92%)
Apr 11, 2002 22.59 22.59 21.91 22.00 1,020,658 -0.59(-2.60%)
Apr 10, 2002 22.11 22.59 22.11 22.59 37,685 +0.39(+1.77%)
Apr 09, 2002 22.38 22.48 22.08 22.20 34,657 -0.12(-0.56%)
Apr 08, 2002 22.65 22.65 22.07 22.33 45,873 -0.23(-1.03%)
Apr 05, 2002 22.03 22.74 22.03 22.56 96,345 +0.64(+2.93%)
Apr 04, 2002 21.91 21.92 21.54 21.92 55,407 +0.01(+0.04%)
Apr 03, 2002 22.41 22.42 21.58 21.91 89,728 -0.64(-2.85%)
Apr 02, 2002 23.00 23.05 22.39 22.55 100,832 -0.41(-1.79%)
Apr 01, 2002 22.29 23.05 22.19 22.96 69,875 +0.53(+2.39%)
Mar 29, 2002 22.81 22.81 22.11 22.42 146,705 +0.00(+0.00%)
Mar 28, 2002 22.81 22.81 22.11 22.42 146,705 -0.38(-1.68%)
Mar 27, 2002 22.42 23.31 22.35 22.81 126,180 +0.34(+1.51%)
Mar 26, 2002 22.69 22.74 22.31 22.47 196,168 -0.36(-1.56%)
Mar 25, 2002 23.63 23.63 22.29 22.82 260,884 -0.80(-3.40%)
Mar 22, 2002 23.62 23.63 23.31 23.63 62,248 +0.00(+0.00%)
Mar 21, 2002 23.67 23.68 23.23 23.63 97,915 -0.09(-0.38%)
Mar 20, 2002 24.07 24.28 23.52 23.72 143,116 -0.70(-2.88%)
Mar 19, 2002 25.84 26.08 24.30 24.42 256,510 -1.44(-5.55%)
Mar 18, 2002 25.41 26.25 25.10 25.86 421,610 +1.03(+4.13%)
Mar 15, 2002 24.70 24.92 24.16 24.83 142,331 +0.07(+0.29%)
Mar 14, 2002 23.85 25.05 23.54 24.76 246,416 +0.86(+3.58%)
Mar 13, 2002 22.73 23.94 22.73 23.90 310,796 +1.17(+5.14%)
Mar 12, 2002 22.79 22.79 22.21 22.74 80,418 -0.04(-0.20%)
Mar 11, 2002 22.51 22.96 22.21 22.78 140,312 +0.33(+1.47%)
Mar 08, 2002 21.99 22.77 21.99 22.45 109,356 +0.29(+1.29%)
Mar 07, 2002 22.29 22.53 22.08 22.16 90,513 -0.17(-0.76%)
Mar 06, 2002 22.73 22.73 22.25 22.33 59,108 -0.21(-0.95%)
Mar 05, 2002 22.20 22.62 21.53 22.55 267,390 +0.57(+2.60%)
Mar 04, 2002 20.82 21.99 20.77 21.98 184,055 +1.29(+6.25%)
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.