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, 2014 30.20 30.31 30.07 30.18 1,250,689 -0.04(-0.13%)
Jun 27, 2014 29.90 30.32 29.81 30.22 1,694,500 +0.28(+0.93%)
Jun 26, 2014 29.84 29.95 29.75 29.94 1,077,983 +0.00(+0.00%)
Jun 25, 2014 29.50 30.04 29.50 29.94 1,340,905 +0.37(+1.23%)
Jun 24, 2014 29.53 30.05 29.47 29.58 1,007,126 +0.02(+0.06%)
Jun 23, 2014 29.62 29.67 29.44 29.56 915,497 -0.09(-0.29%)
Jun 20, 2014 29.40 29.74 29.39 29.64 1,404,142 +0.33(+1.11%)
Jun 19, 2014 29.46 29.49 29.09 29.32 1,171,982 -0.14(-0.49%)
Jun 18, 2014 29.00 29.47 28.88 29.46 1,700,890 +0.44(+1.52%)
Jun 17, 2014 28.75 29.10 28.66 29.02 993,064 +0.21(+0.73%)
Jun 16, 2014 29.15 29.36 28.79 28.81 821,685 -0.39(-1.34%)
Jun 13, 2014 29.15 29.29 29.00 29.20 683,201 +0.11(+0.40%)
Jun 12, 2014 29.36 29.37 28.96 29.09 810,120 -0.32(-1.07%)
Jun 11, 2014 29.52 29.62 29.36 29.40 661,381 -0.26(-0.87%)
Jun 10, 2014 29.67 29.82 29.51 29.66 656,523 -0.17(-0.58%)
Jun 06, 2014 29.57 29.87 29.52 29.83 1,212,084 +0.34(+1.17%)
Jun 05, 2014 29.30 29.55 29.05 29.49 1,145,532 +0.19(+0.65%)
Jun 04, 2014 28.90 29.31 28.85 29.30 948,689 +0.21(+0.72%)
Jun 03, 2014 29.15 29.22 28.99 29.09 1,156,473 -0.16(-0.56%)
Jun 02, 2014 29.03 29.39 29.00 29.25 2,103,997 +0.27(+0.93%)
May 30, 2014 29.25 29.48 28.97 28.98 4,205,594 -0.31(-1.05%)
May 29, 2014 29.42 29.54 29.19 29.29 1,514,063 -0.03(-0.10%)
May 28, 2014 29.40 29.55 29.21 29.32 1,287,473 -0.10(-0.33%)
May 27, 2014 29.62 29.65 29.38 29.41 1,500,380 -0.02(-0.07%)
May 23, 2014 29.37 29.43 29.43 29.43 1,206,273 -0.00(-0.02%)
May 22, 2014 29.53 29.53 29.30 29.44 783,787 -0.05(-0.18%)
May 21, 2014 29.43 29.56 29.27 29.49 1,490,929 +0.11(+0.36%)
May 20, 2014 29.87 29.87 29.38 29.38 1,488,131 -0.47(-1.57%)
May 19, 2014 29.77 29.98 29.67 29.85 2,144,175 -0.02(-0.06%)
May 16, 2014 30.05 30.23 29.60 29.87 2,835,276 +0.16(+0.55%)
May 15, 2014 30.28 30.28 29.67 29.71 2,137,156 -0.62(-2.05%)
May 14, 2014 30.88 30.92 30.28 30.33 2,422,700 -0.47(-1.52%)
May 13, 2014 31.19 31.29 30.73 30.80 2,049,413 -0.35(-1.14%)
May 12, 2014 30.94 31.19 30.87 31.16 1,571,289 +0.37(+1.21%)
May 09, 2014 30.99 30.99 30.51 30.78 1,568,024 -0.17(-0.56%)
May 08, 2014 30.86 31.30 30.86 30.95 1,485,232 -0.07(-0.22%)
May 07, 2014 31.20 31.29 30.54 31.02 3,317,404 -0.06(-0.19%)
May 06, 2014 31.21 31.57 31.02 31.08 2,786,457 -0.24(-0.76%)
May 05, 2014 30.84 31.41 30.70 31.32 2,475,106 +0.35(+1.14%)
May 02, 2014 30.55 31.32 30.45 30.96 2,570,075 +0.50(+1.63%)
May 01, 2014 30.45 30.80 30.40 30.47 2,334,380 +0.04(+0.13%)
Apr 30, 2014 29.51 30.48 29.51 30.43 2,996,845 +0.93(+3.15%)
Apr 29, 2014 28.96 29.61 28.90 29.50 2,993,676 +0.64(+2.22%)
Apr 28, 2014 28.69 28.92 28.40 28.86 2,660,757 +0.33(+1.14%)
Apr 25, 2014 28.05 29.04 27.97 28.53 3,738,008 +0.38(+1.36%)
Apr 24, 2014 27.74 28.29 27.62 28.15 2,789,888 +0.58(+2.12%)
Apr 23, 2014 27.31 27.99 26.98 27.56 3,043,057 -0.40(-1.44%)
Apr 22, 2014 27.78 28.20 27.66 27.97 1,996,161 +0.23(+0.83%)
Apr 21, 2014 28.23 28.35 27.64 27.74 1,845,889 -0.46(-1.63%)
Apr 17, 2014 28.00 28.20 28.20 28.20 928,119 +0.11(+0.38%)
Apr 16, 2014 28.00 28.13 27.86 28.09 1,035,594 +0.34(+1.24%)
Apr 15, 2014 27.56 27.86 27.28 27.75 1,268,120 +0.26(+0.94%)
Apr 14, 2014 27.77 27.83 27.24 27.49 1,664,581 -0.11(-0.38%)
Apr 11, 2014 27.96 28.20 27.59 27.59 1,457,937 -0.56(-1.97%)
Apr 10, 2014 29.21 29.27 28.14 28.15 1,407,469 -1.00(-3.42%)
Apr 09, 2014 28.75 29.18 28.65 29.14 1,863,201 +0.55(+1.91%)
Apr 08, 2014 28.34 28.76 28.30 28.60 1,178,855 +0.23(+0.81%)
Apr 07, 2014 28.59 28.70 28.12 28.37 1,311,236 -0.28(-0.97%)
Apr 04, 2014 28.98 29.02 28.61 28.65 1,893,089 -0.25(-0.86%)
Apr 03, 2014 29.09 29.09 28.82 28.90 1,316,441 -0.13(-0.46%)
Apr 02, 2014 29.12 29.25 28.97 29.03 1,258,130 -0.05(-0.16%)
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.