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 30, 2004 19.10 19.77 19.10 19.53 424,750 +0.45(+2.34%)
Jun 29, 2004 19.08 19.52 19.00 19.08 157,136 -0.13(-0.70%)
Jun 28, 2004 18.90 19.68 18.72 19.21 196,280 +0.44(+2.33%)
Jun 25, 2004 19.10 19.37 18.78 18.78 149,397 -0.32(-1.68%)
Jun 24, 2004 19.08 19.39 19.08 19.10 93,878 -0.08(-0.42%)
Jun 23, 2004 19.30 19.36 19.13 19.18 66,286 -0.04(-0.19%)
Jun 22, 2004 18.95 19.35 18.90 19.21 156,127 +0.04(+0.19%)
Jun 21, 2004 19.33 19.60 19.18 19.18 144,238 -0.04(-0.19%)
Jun 18, 2004 19.76 20.05 19.20 19.21 167,006 -0.53(-2.71%)
Jun 17, 2004 19.81 19.91 19.62 19.75 38,246 -0.17(-0.85%)
Jun 16, 2004 19.89 20.12 19.78 19.92 96,682 -0.10(-0.49%)
Jun 15, 2004 19.79 20.25 19.75 20.02 73,352 +0.41(+2.09%)
Jun 14, 2004 19.91 19.97 19.54 19.61 80,979 -0.44(-2.18%)
Jun 10, 2004 20.50 20.50 19.96 20.04 62,921 -0.23(-1.14%)
Jun 09, 2004 20.24 20.54 20.09 20.27 115,749 +0.12(+0.62%)
Jun 08, 2004 20.59 20.60 20.14 20.15 247,201 -0.53(-2.54%)
Jun 07, 2004 20.51 20.72 20.51 20.68 43,406 +0.04(+0.17%)
Jun 04, 2004 20.53 20.72 20.46 20.64 41,050 +0.26(+1.27%)
Jun 03, 2004 20.95 21.02 20.37 20.38 72,006 -0.66(-3.14%)
Jun 02, 2004 20.90 21.17 20.77 21.04 93,205 +0.21(+1.03%)
Jun 01, 2004 20.68 20.94 20.43 20.83 146,929 +0.34(+1.65%)
May 28, 2004 20.05 20.59 20.04 20.49 71,109 +0.39(+1.95%)
May 27, 2004 20.46 20.46 20.04 20.10 92,307 -0.30(-1.49%)
May 26, 2004 20.15 20.41 20.02 20.40 63,707 +0.16(+0.79%)
May 25, 2004 19.88 20.37 19.85 20.24 74,474 +0.19(+0.93%)
May 24, 2004 20.23 20.24 19.82 20.05 95,224 -0.32(-1.58%)
May 21, 2004 19.82 20.37 19.82 20.37 94,326 +0.54(+2.74%)
May 20, 2004 19.84 20.23 19.65 19.83 61,127 -0.01(-0.04%)
May 19, 2004 19.64 20.14 19.64 19.84 74,586 +0.11(+0.54%)
May 18, 2004 19.56 19.84 19.56 19.73 52,827 +0.08(+0.41%)
May 17, 2004 19.71 19.83 19.44 19.65 87,933 -0.13(-0.68%)
May 14, 2004 19.90 20.33 19.61 19.78 111,823 -0.21(-1.03%)
May 13, 2004 19.28 20.12 19.28 19.99 162,520 +0.62(+3.18%)
May 12, 2004 19.43 19.50 19.03 19.37 281,297 -0.05(-0.28%)
May 11, 2004 19.79 19.93 19.28 19.43 163,081 -0.27(-1.36%)
May 10, 2004 19.62 19.85 19.61 19.70 144,125 -0.09(-0.45%)
May 07, 2004 19.93 20.20 19.70 19.78 52,378 -0.18(-0.89%)
May 06, 2004 20.11 20.23 19.80 19.96 75,147 -0.24(-1.19%)
May 05, 2004 20.24 20.46 20.06 20.20 106,888 -0.04(-0.18%)
May 04, 2004 19.96 20.39 19.88 20.24 134,592 +0.34(+1.70%)
May 03, 2004 19.76 20.20 19.76 19.90 246,191 +0.11(+0.54%)
Apr 30, 2004 19.72 19.90 19.62 19.79 132,349 +0.06(+0.32%)
Apr 29, 2004 20.02 20.19 19.70 19.73 217,478 -0.33(-1.64%)
Apr 28, 2004 19.84 20.11 19.66 20.06 240,808 +0.18(+0.90%)
Apr 27, 2004 19.85 19.94 19.74 19.88 108,907 +0.22(+1.13%)
Apr 26, 2004 20.08 20.15 19.61 19.66 109,019 -0.51(-2.52%)
Apr 23, 2004 20.39 20.39 19.86 20.17 151,416 -0.24(-1.18%)
Apr 22, 2004 20.10 20.51 20.06 20.41 202,449 +0.31(+1.55%)
Apr 21, 2004 19.79 20.10 19.77 20.10 148,388 +0.39(+1.99%)
Apr 20, 2004 20.02 20.11 19.58 19.70 156,239 -0.31(-1.56%)
Apr 19, 2004 20.01 20.15 19.89 20.02 173,848 -0.05(-0.27%)
Apr 16, 2004 19.84 20.23 19.42 20.07 536,686 +0.45(+2.32%)
Apr 15, 2004 19.93 20.52 19.47 19.61 754,053 +0.04(+0.23%)
Apr 14, 2004 19.61 19.93 19.44 19.57 188,541 -0.18(-0.90%)
Apr 13, 2004 20.02 20.02 19.52 19.75 229,031 -0.28(-1.38%)
Apr 12, 2004 19.84 20.16 19.84 20.02 220,843 +0.04(+0.22%)
Apr 08, 2004 20.18 20.23 19.84 19.98 107,561 -0.37(-1.80%)
Apr 07, 2004 20.40 20.41 20.10 20.35 204,692 -0.12(-0.61%)
Apr 06, 2004 20.36 20.56 20.19 20.47 219,946 -0.09(-0.43%)
Apr 05, 2004 20.25 20.58 19.99 20.56 341,415 +0.49(+2.44%)
Apr 02, 2004 19.92 20.08 19.75 20.07 304,739 +0.37(+1.90%)
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.