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 (%)
Jun 28, 2002 16.94 17.03 16.41 16.77 585,140 -0.17(-1.00%)
Jun 27, 2002 16.85 17.03 16.54 16.94 96,906 +0.18(+1.06%)
Jun 26, 2002 16.69 16.81 16.32 16.76 115,188 -0.07(-0.42%)
Jun 25, 2002 16.90 17.16 16.83 16.83 98,476 -0.16(-0.94%)
Jun 21, 2002 17.21 17.22 16.67 16.99 159,716 -0.28(-1.60%)
Jun 20, 2002 17.73 17.83 17.21 17.27 134,928 -0.45(-2.57%)
Jun 19, 2002 17.98 18.19 17.72 17.72 87,148 -0.25(-1.39%)
Jun 18, 2002 17.92 18.17 17.92 17.97 101,505 +0.05(+0.30%)
Jun 17, 2002 18.22 18.22 17.56 17.92 157,809 -0.30(-1.66%)
Jun 14, 2002 17.30 18.22 17.30 18.22 136,723 +0.30(+1.69%)
Jun 12, 2002 18.05 18.10 17.61 17.92 284,999 -0.18(-0.99%)
Jun 11, 2002 18.90 18.91 17.97 18.10 271,988 -0.86(-4.56%)
Jun 10, 2002 18.81 18.97 18.81 18.96 68,417 +0.06(+0.33%)
Jun 07, 2002 18.81 19.03 18.46 18.90 91,971 +0.01(+0.05%)
Jun 06, 2002 19.17 19.18 18.72 18.89 94,438 -0.21(-1.12%)
Jun 05, 2002 19.45 19.53 18.89 19.11 94,775 -1.30(-6.38%)
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%)
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.