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 29, 2012 22.00 22.31 22.00 22.31 1,071,069 +0.61(+2.79%)
Jun 28, 2012 21.59 21.72 21.38 21.70 1,523,746 +0.03(+0.13%)
Jun 27, 2012 21.70 21.82 21.59 21.67 1,627,702 +0.07(+0.30%)
Jun 26, 2012 21.64 21.75 21.51 21.61 1,386,694 -0.05(-0.22%)
Jun 25, 2012 21.79 21.83 21.60 21.65 1,438,960 -0.38(-1.73%)
Jun 22, 2012 22.02 22.04 21.85 22.04 3,444,943 +0.14(+0.64%)
Jun 21, 2012 22.30 22.33 21.84 21.90 1,455,207 -0.37(-1.67%)
Jun 20, 2012 22.27 22.33 22.12 22.27 925,081 -0.03(-0.13%)
Jun 19, 2012 22.23 22.33 22.19 22.30 1,194,140 +0.10(+0.46%)
Jun 18, 2012 21.97 22.25 21.91 22.19 1,312,825 +0.09(+0.42%)
Jun 15, 2012 21.93 22.12 21.86 22.10 1,435,318 +0.26(+1.19%)
Jun 14, 2012 21.42 21.89 21.38 21.84 1,590,046 +0.46(+2.17%)
Jun 13, 2012 21.51 21.64 21.29 21.38 1,124,699 -0.29(-1.33%)
Jun 12, 2012 21.59 21.70 21.49 21.67 1,151,114 +0.12(+0.56%)
Jun 11, 2012 21.87 21.87 21.54 21.55 1,117,653 -0.22(-1.02%)
Jun 08, 2012 21.57 21.79 21.48 21.77 1,182,717 +0.11(+0.51%)
Jun 07, 2012 21.82 21.83 21.60 21.66 1,320,073 +0.07(+0.30%)
Jun 06, 2012 21.22 21.59 21.22 21.59 2,003,779 +0.52(+2.47%)
Jun 05, 2012 20.84 21.18 20.78 21.07 1,471,791 +0.14(+0.67%)
Jun 04, 2012 20.90 21.01 20.74 20.93 2,465,870 +0.04(+0.18%)
Jun 01, 2012 21.31 21.34 20.90 20.90 3,028,668 -0.71(-3.27%)
May 31, 2012 21.81 21.84 21.51 21.60 3,201,850 -0.21(-0.98%)
May 30, 2012 21.88 21.94 21.69 21.81 1,556,894 -0.24(-1.09%)
May 29, 2012 21.96 22.10 21.85 22.06 1,349,963 +0.19(+0.85%)
May 25, 2012 21.69 21.88 21.58 21.87 1,410,946 +0.20(+0.90%)
May 24, 2012 21.58 21.89 21.48 21.68 1,501,447 +0.14(+0.65%)
May 23, 2012 21.01 21.55 20.90 21.54 3,430,818 +0.51(+2.43%)
May 22, 2012 20.90 21.16 20.85 21.03 1,822,357 +0.13(+0.62%)
May 21, 2012 20.28 20.93 20.24 20.90 2,231,323 +0.58(+2.88%)
May 18, 2012 20.76 20.79 20.25 20.31 1,165,503 -0.45(-2.15%)
May 17, 2012 20.94 20.98 20.73 20.76 2,213,439 -0.15(-0.71%)
May 16, 2012 21.27 21.27 20.90 20.90 953,585 -0.28(-1.31%)
May 15, 2012 20.99 21.23 20.93 21.18 1,263,055 +0.20(+0.93%)
May 14, 2012 21.04 21.10 20.86 20.99 1,128,731 -0.26(-1.22%)
May 11, 2012 21.11 21.37 21.11 21.25 1,044,060 +0.06(+0.26%)
May 10, 2012 21.31 21.37 21.15 21.19 883,707 -0.01(-0.04%)
May 09, 2012 21.05 21.28 20.95 21.20 1,160,791 -0.02(-0.09%)
May 08, 2012 21.25 21.31 21.01 21.22 1,113,017 -0.15(-0.69%)
May 07, 2012 21.39 21.52 21.29 21.37 1,233,970 -0.09(-0.43%)
May 04, 2012 21.64 21.65 21.41 21.46 1,178,786 -0.26(-1.20%)
May 03, 2012 21.92 21.93 21.61 21.72 1,218,225 -0.21(-0.97%)
May 02, 2012 21.78 21.96 21.78 21.93 1,384,198 +0.01(+0.04%)
May 01, 2012 21.75 22.02 21.70 21.93 1,261,283 +0.09(+0.43%)
Apr 30, 2012 22.01 22.01 21.80 21.83 925,231 -0.23(-1.05%)
Apr 27, 2012 22.05 22.17 22.00 22.06 1,401,868 +0.07(+0.34%)
Apr 26, 2012 21.74 22.01 21.72 21.99 1,644,452 +0.24(+1.11%)
Apr 25, 2012 21.43 21.91 21.36 21.75 1,978,794 +0.21(+0.99%)
Apr 24, 2012 21.44 21.55 21.36 21.54 1,758,596 +0.09(+0.43%)
Apr 23, 2012 21.56 21.65 21.19 21.44 1,875,091 -0.27(-1.24%)
Apr 20, 2012 21.67 21.80 21.57 21.71 1,707,931 +0.09(+0.43%)
Apr 19, 2012 21.52 21.75 21.42 21.62 2,134,104 +0.16(+0.74%)
Apr 18, 2012 21.43 21.53 21.35 21.46 959,369 -0.08(-0.39%)
Apr 17, 2012 21.27 21.62 21.26 21.55 1,833,169 +0.36(+1.71%)
Apr 16, 2012 21.12 21.24 20.96 21.18 1,288,143 +0.17(+0.80%)
Apr 13, 2012 21.27 21.32 21.02 21.02 1,538,948 -0.26(-1.22%)
Apr 12, 2012 21.04 21.28 21.02 21.28 840,670 +0.22(+1.06%)
Apr 11, 2012 20.98 21.07 20.90 21.05 1,022,882 +0.26(+1.25%)
Apr 10, 2012 20.92 21.01 20.78 20.79 1,607,317 -0.13(-0.62%)
Apr 09, 2012 20.92 21.00 20.80 20.92 837,093 -0.21(-1.01%)
Apr 05, 2012 21.03 21.15 20.93 21.14 894,235 +0.11(+0.53%)
Apr 04, 2012 21.21 21.29 20.93 21.03 961,453 -0.44(-2.03%)
Apr 03, 2012 21.59 21.61 21.30 21.46 1,206,265 -0.11(-0.52%)
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.