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, 2007 29.70 29.89 29.00 29.51 539,000 -0.15(-0.51%)
Jun 28, 2007 29.92 29.93 29.51 29.66 150,400 -0.22(-0.74%)
Jun 27, 2007 29.41 29.89 29.29 29.88 307,200 +0.22(+0.74%)
Jun 26, 2007 29.39 30.05 29.33 29.66 261,400 +0.27(+0.92%)
Jun 25, 2007 29.37 29.71 29.12 29.39 303,800 +0.02(+0.07%)
Jun 22, 2007 30.31 30.55 29.26 29.37 761,500 -0.90(-2.97%)
Jun 21, 2007 30.35 30.39 29.85 30.27 254,200 -0.14(-0.46%)
Jun 20, 2007 30.88 30.88 30.29 30.41 265,000 -0.27(-0.88%)
Jun 19, 2007 30.49 30.83 30.47 30.68 229,500 -0.04(-0.13%)
Jun 18, 2007 30.83 30.87 30.49 30.72 376,300 +0.25(+0.82%)
Jun 15, 2007 30.52 30.90 30.39 30.47 260,000 -0.05(-0.16%)
Jun 14, 2007 30.70 30.81 30.45 30.52 184,800 -0.11(-0.36%)
Jun 13, 2007 30.41 30.72 30.16 30.63 377,500 +0.24(+0.79%)
Jun 12, 2007 31.02 31.02 30.35 30.39 251,000 -0.70(-2.25%)
Jun 11, 2007 30.99 31.24 30.85 31.09 257,658 +0.12(+0.39%)
Jun 08, 2007 30.73 31.00 30.42 30.97 395,828 +0.24(+0.78%)
Jun 07, 2007 31.55 31.60 30.42 30.73 790,404 -0.90(-2.85%)
Jun 06, 2007 31.95 32.00 31.41 31.63 752,789 -0.26(-0.82%)
Jun 05, 2007 32.98 32.98 31.78 31.89 1,234,400 -1.02(-3.10%)
Jun 04, 2007 33.21 33.21 32.77 32.91 580,900 -0.29(-0.87%)
Jun 01, 2007 33.65 33.65 33.19 33.20 487,229 +0.01(+0.03%)
May 31, 2007 33.40 33.40 32.82 33.19 421,214 +0.52(+1.59%)
May 30, 2007 32.60 33.37 32.45 32.67 1,050,500 +0.07(+0.21%)
May 29, 2007 33.36 33.38 32.47 32.60 631,800 -0.66(-1.98%)
May 25, 2007 33.80 33.80 33.12 33.26 375,600 -0.01(-0.03%)
May 24, 2007 34.37 34.37 33.20 33.27 797,800 -1.06(-3.09%)
May 23, 2007 34.32 35.05 34.00 34.33 1,477,400 +0.27(+0.79%)
May 22, 2007 33.89 34.34 33.60 34.06 1,158,876 +1.62(+4.99%)
May 21, 2007 32.34 32.49 32.19 32.44 346,987 +0.18(+0.56%)
May 18, 2007 32.58 32.83 32.06 32.26 328,700 -0.14(-0.43%)
May 17, 2007 32.21 32.80 31.58 32.40 715,400 +1.29(+4.15%)
May 16, 2007 31.15 31.38 30.81 31.11 190,600 +0.09(+0.29%)
May 15, 2007 31.32 31.58 30.92 31.02 148,600 -0.29(-0.93%)
May 14, 2007 31.51 31.61 31.26 31.31 174,960 -0.35(-1.11%)
May 11, 2007 31.06 31.70 30.66 31.66 278,100 +0.53(+1.70%)
May 10, 2007 31.94 31.99 31.13 31.13 336,900 -0.91(-2.84%)
May 09, 2007 31.53 32.18 31.42 32.04 230,200 +0.58(+1.84%)
May 08, 2007 31.63 31.70 31.25 31.46 157,700 -0.17(-0.54%)
May 07, 2007 31.31 31.78 31.19 31.63 249,300 +0.32(+1.02%)
May 04, 2007 31.49 31.57 30.91 31.31 264,700 -0.18(-0.57%)
May 03, 2007 31.12 31.58 30.93 31.49 496,200 +0.34(+1.09%)
May 02, 2007 30.97 31.70 30.97 31.15 328,300 +0.07(+0.23%)
May 01, 2007 30.95 31.30 30.88 31.08 355,729 +0.02(+0.06%)
Apr 30, 2007 31.61 31.75 31.02 31.06 385,648 -0.69(-2.17%)
Apr 27, 2007 31.74 31.91 31.47 31.75 313,700 +0.01(+0.03%)
Apr 26, 2007 31.94 31.94 31.44 31.74 272,900 -0.21(-0.66%)
Apr 25, 2007 31.90 31.99 31.42 31.95 502,400 +0.18(+0.57%)
Apr 24, 2007 32.25 32.31 31.66 31.77 430,000 -0.40(-1.24%)
Apr 23, 2007 32.54 32.80 31.99 32.17 386,550 -0.67(-2.04%)
Apr 20, 2007 32.45 32.99 32.45 32.84 294,250 +0.64(+1.99%)
Apr 19, 2007 32.00 32.48 31.00 32.20 374,600 -0.18(-0.56%)
Apr 18, 2007 32.35 32.75 32.16 32.38 273,230 +0.05(+0.15%)
Apr 17, 2007 32.51 32.56 32.29 32.33 205,900 -0.22(-0.68%)
Apr 16, 2007 32.38 32.56 32.37 32.55 254,142 +0.21(+0.65%)
Apr 13, 2007 32.25 32.36 32.04 32.34 163,800 +0.13(+0.40%)
Apr 12, 2007 32.22 32.26 31.87 32.21 352,900 +0.12(+0.37%)
Apr 11, 2007 32.40 32.46 31.93 32.09 316,100 -0.28(-0.86%)
Apr 10, 2007 32.40 32.64 32.22 32.37 268,800 -0.07(-0.22%)
Apr 09, 2007 32.51 32.75 32.40 32.44 206,000 -0.13(-0.40%)
Apr 05, 2007 32.49 32.62 32.29 32.57 196,400 +0.01(+0.03%)
Apr 04, 2007 32.29 32.64 32.16 32.56 333,900 +0.27(+0.84%)
Apr 03, 2007 32.18 32.44 31.99 32.29 277,500 +0.25(+0.78%)
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.