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, 2013 22.30 22.47 22.19 22.20 1,309,398 -0.20(-0.89%)
May 30, 2013 22.36 22.55 22.32 22.40 513,959 +0.08(+0.34%)
May 29, 2013 22.34 22.40 22.13 22.32 936,746 -0.17(-0.76%)
May 28, 2013 22.51 22.65 22.43 22.49 664,267 +0.16(+0.72%)
May 24, 2013 22.19 22.40 22.09 22.33 758,253 +0.05(+0.21%)
May 23, 2013 22.20 22.54 22.19 22.28 1,128,719 -0.06(-0.25%)
May 22, 2013 22.64 22.76 22.24 22.34 1,019,797 -0.33(-1.46%)
May 21, 2013 22.81 22.83 22.62 22.67 890,905 -0.12(-0.54%)
May 20, 2013 22.79 22.84 22.61 22.79 1,366,456 -0.06(-0.25%)
May 17, 2013 22.61 22.87 22.57 22.85 1,203,261 +0.28(+1.26%)
May 16, 2013 22.59 22.71 22.45 22.57 1,902,867 -0.06(-0.25%)
May 15, 2013 22.61 22.69 22.50 22.62 1,648,033 +0.00(+0.00%)
May 13, 2013 22.84 22.88 22.52 22.62 1,283,557 -0.26(-1.16%)
May 10, 2013 22.78 22.95 22.73 22.89 1,364,743 +0.16(+0.71%)
May 09, 2013 22.77 23.00 22.68 22.73 2,045,280 +0.08(+0.33%)
May 08, 2013 22.58 22.68 22.55 22.65 873,113 +0.06(+0.25%)
May 07, 2013 22.52 22.62 22.48 22.60 1,136,846 +0.10(+0.46%)
May 06, 2013 22.52 22.66 22.40 22.49 1,335,387 -0.09(-0.42%)
May 03, 2013 22.42 22.61 22.32 22.59 1,641,395 +0.26(+1.18%)
May 02, 2013 22.26 22.33 21.99 22.32 1,016,357 +0.13(+0.60%)
May 01, 2013 22.19 22.44 22.13 22.19 1,259,026 -0.11(-0.51%)
Apr 30, 2013 22.23 22.38 22.09 22.30 1,317,949 +0.12(+0.55%)
Apr 29, 2013 22.07 22.27 22.00 22.18 1,033,649 +0.24(+1.08%)
Apr 26, 2013 21.83 22.13 21.94 21.94 1,545,074 -0.19(-0.85%)
Apr 25, 2013 22.17 22.34 22.03 22.13 1,746,743 -0.05(-0.21%)
Apr 24, 2013 22.31 22.31 21.40 22.18 5,941,306 -0.71(-3.09%)
Apr 23, 2013 22.74 22.94 22.56 22.89 1,323,256 +0.22(+0.96%)
Apr 22, 2013 22.62 22.70 22.33 22.67 859,270 +0.06(+0.25%)
Apr 19, 2013 22.59 22.64 22.37 22.61 850,701 +0.12(+0.55%)
Apr 18, 2013 22.91 22.95 22.46 22.49 1,719,042 -0.39(-1.69%)
Apr 17, 2013 23.12 23.12 22.66 22.88 1,376,108 -0.33(-1.42%)
Apr 16, 2013 23.11 23.24 22.92 23.21 1,277,781 +0.24(+1.03%)
Apr 15, 2013 23.38 23.47 22.97 22.97 1,346,683 -0.54(-2.29%)
Apr 12, 2013 23.46 23.53 23.31 23.51 1,337,809 -0.04(-0.16%)
Apr 11, 2013 23.52 23.65 23.46 23.55 1,379,785 +0.04(+0.16%)
Apr 10, 2013 23.15 23.51 23.12 23.51 1,298,493 +0.40(+1.72%)
Apr 09, 2013 22.90 23.23 22.89 23.12 1,935,895 +0.29(+1.28%)
Apr 08, 2013 22.69 22.85 22.65 22.82 973,644 +0.13(+0.58%)
Apr 05, 2013 22.69 22.73 22.59 22.69 1,924,722 -0.18(-0.78%)
Apr 04, 2013 22.74 22.89 22.66 22.87 1,033,662 +0.19(+0.83%)
Apr 03, 2013 23.02 23.06 22.61 22.68 1,371,869 -0.28(-1.23%)
Apr 02, 2013 23.20 23.29 22.92 22.96 1,576,834 -0.11(-0.49%)
Apr 01, 2013 23.37 23.42 22.97 23.08 1,025,117 -0.32(-1.37%)
Mar 28, 2013 23.17 23.45 23.07 23.40 1,233,333 +0.20(+0.85%)
Mar 27, 2013 23.28 23.30 23.10 23.20 844,881 -0.15(-0.65%)
Mar 26, 2013 23.23 23.40 23.14 23.35 1,770,438 +0.22(+0.94%)
Mar 25, 2013 23.07 23.17 22.92 23.13 2,236,546 +0.12(+0.53%)
Mar 22, 2013 22.94 23.07 22.85 23.01 1,178,456 +0.17(+0.74%)
Mar 21, 2013 22.60 22.90 22.59 22.84 1,440,677 +0.09(+0.37%)
Mar 20, 2013 22.61 22.77 22.61 22.76 1,132,300 +0.25(+1.13%)
Mar 19, 2013 22.68 22.69 22.43 22.50 859,949 -0.08(-0.33%)
Mar 18, 2013 22.64 22.71 22.52 22.58 1,108,025 -0.26(-1.15%)
Mar 15, 2013 22.93 22.97 22.77 22.84 1,833,786 -0.15(-0.65%)
Mar 14, 2013 22.97 23.01 22.87 22.99 1,265,861 +0.04(+0.16%)
Mar 13, 2013 22.95 22.96 22.80 22.95 2,193,638 +0.06(+0.25%)
Mar 12, 2013 22.86 22.97 22.81 22.90 1,814,204 -0.04(-0.16%)
Mar 11, 2013 22.77 22.99 22.77 22.93 1,171,935 +0.13(+0.58%)
Mar 08, 2013 22.84 22.93 22.71 22.80 1,365,756 +0.00(+0.00%)
Mar 07, 2013 22.70 22.85 22.67 22.80 1,252,648 +0.08(+0.33%)
Mar 06, 2013 22.70 22.75 22.53 22.73 1,764,259 +0.06(+0.25%)
Mar 05, 2013 22.45 22.68 22.45 22.67 1,592,773 +0.31(+1.39%)
Mar 04, 2013 22.26 22.40 22.11 22.36 2,171,576 -0.02(-0.08%)
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.