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, 2015 40.89 40.90 40.40 40.59 1,334,255 +0.02(+0.05%)
Jun 29, 2015 41.19 41.37 40.46 40.57 1,921,832 -0.94(-2.27%)
Jun 26, 2015 41.34 41.56 41.21 41.52 1,756,143 +0.21(+0.52%)
Jun 25, 2015 41.22 41.43 41.11 41.30 547,230 +0.15(+0.35%)
Jun 24, 2015 41.24 41.37 41.00 41.16 933,802 -0.17(-0.42%)
Jun 23, 2015 41.57 41.66 41.25 41.33 723,706 -0.16(-0.37%)
Jun 22, 2015 41.45 41.79 41.29 41.49 638,887 +0.35(+0.85%)
Jun 19, 2015 41.24 41.47 41.04 41.14 1,127,431 -0.11(-0.26%)
Jun 18, 2015 40.63 41.29 40.63 41.25 805,174 +0.67(+1.65%)
Jun 17, 2015 40.64 40.82 40.35 40.57 645,909 +0.00(+0.00%)
Jun 16, 2015 39.91 40.63 39.82 40.57 853,502 +0.67(+1.68%)
Jun 15, 2015 39.92 40.03 39.60 39.90 745,485 -0.43(-1.06%)
Jun 12, 2015 40.39 40.60 40.26 40.33 611,593 -0.25(-0.62%)
Jun 11, 2015 40.59 40.68 40.33 40.58 667,642 +0.12(+0.29%)
Jun 10, 2015 39.84 40.67 39.66 40.47 916,326 +0.83(+2.10%)
Jun 09, 2015 39.68 39.84 39.46 39.63 875,890 -0.08(-0.20%)
Jun 08, 2015 40.11 40.14 39.64 39.71 400,114 -0.47(-1.16%)
Jun 05, 2015 39.82 40.20 39.55 40.18 736,113 +0.36(+0.90%)
Jun 04, 2015 40.08 40.15 39.73 39.82 580,103 -0.50(-1.25%)
Jun 03, 2015 40.11 40.43 40.05 40.32 537,467 +0.28(+0.70%)
Jun 02, 2015 39.83 40.09 39.46 40.04 530,422 +0.12(+0.29%)
Jun 01, 2015 40.06 40.23 39.46 39.92 865,499 -0.02(-0.05%)
May 29, 2015 39.98 40.03 39.55 39.94 1,046,115 -0.03(-0.07%)
May 28, 2015 40.05 40.11 39.58 39.97 715,409 -0.10(-0.24%)
May 27, 2015 39.58 40.21 39.53 40.07 777,689 +0.53(+1.35%)
May 26, 2015 40.09 40.19 39.36 39.54 1,414,804 -0.70(-1.74%)
May 22, 2015 40.51 40.23 40.23 40.23 627,138 -0.17(-0.43%)
May 21, 2015 40.54 40.67 40.33 40.41 470,823 -0.16(-0.38%)
May 20, 2015 40.86 40.87 40.34 40.56 871,743 -0.08(-0.19%)
May 19, 2015 40.59 40.80 40.43 40.64 561,077 +0.01(+0.02%)
May 18, 2015 40.11 40.69 39.95 40.63 704,670 +0.49(+1.23%)
May 15, 2015 40.13 40.31 39.88 40.14 922,419 +0.07(+0.17%)
May 14, 2015 40.02 40.08 39.67 40.07 753,703 +0.32(+0.81%)
May 13, 2015 39.85 40.13 39.70 39.75 665,073 -0.08(-0.19%)
May 12, 2015 39.53 39.91 39.28 39.83 724,940 +0.10(+0.24%)
May 11, 2015 39.77 40.16 39.71 39.73 583,246 -0.13(-0.32%)
May 08, 2015 39.77 40.20 39.72 39.86 817,064 +0.44(+1.11%)
May 07, 2015 39.34 39.49 39.14 39.42 881,459 +0.11(+0.27%)
May 06, 2015 39.14 39.42 38.98 39.31 1,227,090 +0.33(+0.85%)
May 05, 2015 39.00 39.25 38.80 38.98 1,139,332 -0.08(-0.20%)
May 04, 2015 38.78 39.32 38.74 39.06 1,020,615 +0.42(+1.08%)
May 01, 2015 38.51 38.91 38.31 38.64 827,560 +0.29(+0.76%)
Apr 30, 2015 38.92 39.40 38.31 38.35 1,775,034 -0.64(-1.64%)
Apr 29, 2015 37.53 39.53 37.53 38.99 4,385,876 +1.77(+4.77%)
Apr 28, 2015 37.03 37.29 36.69 37.22 890,817 +0.16(+0.42%)
Apr 27, 2015 37.36 37.37 36.98 37.06 924,469 -0.20(-0.55%)
Apr 24, 2015 37.41 37.47 37.01 37.27 1,014,843 -0.14(-0.36%)
Apr 23, 2015 37.06 37.58 37.05 37.40 527,225 +0.31(+0.84%)
Apr 22, 2015 37.05 37.14 36.74 37.09 546,951 +0.16(+0.42%)
Apr 21, 2015 37.12 37.31 36.86 36.94 963,363 -0.06(-0.16%)
Apr 20, 2015 37.12 37.30 37.00 37.00 368,511 +0.05(+0.13%)
Apr 17, 2015 37.02 37.19 36.63 36.95 782,565 -0.33(-0.88%)
Apr 16, 2015 36.79 37.45 36.72 37.28 991,126 +0.36(+0.97%)
Apr 15, 2015 36.95 37.07 36.54 36.92 3,291,969 +0.18(+0.50%)
Apr 14, 2015 36.75 36.89 36.50 36.73 692,432 -0.08(-0.21%)
Apr 13, 2015 37.01 37.24 36.75 36.81 542,785 -0.28(-0.76%)
Apr 10, 2015 37.02 37.21 36.93 37.09 546,517 -0.01(-0.03%)
Apr 09, 2015 37.35 37.46 36.83 37.10 824,219 -0.22(-0.60%)
Apr 08, 2015 37.01 37.38 36.94 37.33 1,109,090 +0.31(+0.84%)
Apr 07, 2015 36.99 37.19 36.81 37.01 634,337 +0.03(+0.08%)
Apr 06, 2015 36.71 37.17 36.61 36.99 727,512 +0.01(+0.03%)
Apr 02, 2015 36.84 36.98 36.98 36.98 453,127 +0.17(+0.47%)
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.