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, 2017 58.29 58.81 58.00 58.25 1,324,295 +0.23(+0.40%)
Jun 29, 2017 58.77 58.77 57.54 58.02 788,412 -0.74(-1.26%)
Jun 28, 2017 58.59 58.82 58.15 58.76 744,071 +0.33(+0.56%)
Jun 27, 2017 58.62 58.78 58.26 58.43 789,757 -0.30(-0.51%)
Jun 26, 2017 59.00 59.42 58.60 58.73 771,039 -0.04(-0.07%)
Jun 23, 2017 59.22 59.39 58.65 58.77 1,766,833 -0.45(-0.76%)
Jun 22, 2017 58.91 59.45 58.30 59.22 967,335 +0.43(+0.73%)
Jun 21, 2017 58.73 59.15 58.46 58.79 888,876 +0.00(+0.00%)
Jun 20, 2017 58.97 59.39 58.73 58.79 758,272 -0.32(-0.54%)
Jun 19, 2017 59.22 59.60 58.96 59.11 806,009 +0.16(+0.27%)
Jun 16, 2017 59.14 59.22 58.67 58.95 1,174,912 -0.43(-0.72%)
Jun 15, 2017 58.90 59.59 58.35 59.38 890,558 +0.14(+0.24%)
Jun 14, 2017 59.79 59.89 58.85 59.24 853,511 -0.39(-0.65%)
Jun 13, 2017 59.55 60.17 59.30 59.63 787,396 +0.32(+0.54%)
Jun 12, 2017 59.25 59.42 58.50 59.31 1,048,305 -0.16(-0.27%)
Jun 09, 2017 59.46 60.64 59.27 59.47 1,568,424 +0.12(+0.20%)
Jun 08, 2017 59.72 59.06 59.35 1,204,206 -0.02(-0.03%)
Jun 07, 2017 59.41 59.87 59.28 59.37 634,396 +0.02(+0.03%)
Jun 06, 2017 59.31 59.62 59.08 59.35 916,875 +0.04(+0.07%)
Jun 05, 2017 59.35 59.51 59.15 59.31 956,515 +0.08(+0.14%)
Jun 02, 2017 59.48 59.63 58.73 59.23 1,867,230 -0.26(-0.44%)
Jun 01, 2017 59.65 59.86 59.04 59.49 1,999,849 -0.06(-0.10%)
May 31, 2017 59.62 59.70 59.16 59.55 824,491 +0.20(+0.34%)
May 30, 2017 59.34 59.67 59.04 59.35 871,927 -0.23(-0.39%)
May 26, 2017 59.68 60.02 59.54 59.58 803,227 -0.06(-0.10%)
May 25, 2017 59.72 60.21 59.44 59.64 2,169,613 +0.29(+0.49%)
May 24, 2017 58.75 59.37 58.64 59.35 831,230 +0.58(+0.99%)
May 23, 2017 59.49 59.52 58.73 58.77 1,471,586 -0.66(-1.11%)
May 22, 2017 58.66 59.46 58.33 59.43 1,375,643 +0.93(+1.59%)
May 19, 2017 58.08 58.88 57.89 58.50 771,317 +0.73(+1.26%)
May 18, 2017 57.86 58.31 57.58 57.77 648,168 -0.18(-0.31%)
May 17, 2017 58.52 58.52 57.75 57.95 1,637,942 -0.57(-0.97%)
May 16, 2017 58.63 58.95 58.37 58.52 1,190,932 -0.14(-0.24%)
May 15, 2017 57.78 58.97 57.78 58.66 1,079,242 +0.90(+1.56%)
May 12, 2017 57.84 57.95 57.48 57.76 736,439 -0.19(-0.33%)
May 11, 2017 57.81 57.98 57.32 57.95 666,946 -0.11(-0.19%)
May 10, 2017 57.73 58.12 57.55 58.06 943,236 +0.13(+0.22%)
May 09, 2017 58.36 58.48 57.85 57.93 816,773 -0.37(-0.63%)
May 08, 2017 58.47 58.84 58.00 58.30 1,656,876 +0.84(+1.46%)
May 05, 2017 57.63 57.86 57.14 57.46 969,373 -0.08(-0.14%)
May 04, 2017 57.69 58.34 57.50 57.54 1,423,795 +0.04(+0.07%)
May 03, 2017 56.83 57.59 56.30 57.50 2,062,369 +0.05(+0.09%)
May 02, 2017 57.30 57.81 56.90 57.45 1,418,926 +0.36(+0.63%)
May 01, 2017 57.45 57.45 57.05 57.09 876,068 -0.22(-0.38%)
Apr 28, 2017 57.87 57.87 56.86 57.31 1,618,593 -0.57(-0.98%)
Apr 27, 2017 58.22 58.84 57.81 57.88 3,338,545 -0.31(-0.53%)
Apr 26, 2017 55.85 58.47 55.85 58.19 5,344,549 +3.88(+7.14%)
Apr 25, 2017 53.91 54.47 53.69 54.31 1,734,180 +0.50(+0.93%)
Apr 24, 2017 54.00 54.26 53.35 53.81 1,674,066 +0.32(+0.60%)
Apr 21, 2017 53.72 53.85 53.28 53.49 1,439,300 -0.15(-0.28%)
Apr 20, 2017 53.75 53.75 53.14 53.64 811,517 +0.12(+0.22%)
Apr 19, 2017 53.16 53.92 52.95 53.52 1,682,678 +0.53(+1.00%)
Apr 18, 2017 52.57 53.03 52.54 52.99 930,763 +0.23(+0.44%)
Apr 17, 2017 52.33 52.78 52.20 52.76 892,705 +0.64(+1.23%)
Apr 13, 2017 52.29 52.65 51.97 52.12 1,445,840 -0.14(-0.27%)
Apr 12, 2017 51.94 52.49 51.88 52.26 1,024,435 +0.01(+0.02%)
Apr 11, 2017 52.64 52.64 51.90 52.25 937,631 -0.56(-1.06%)
Apr 10, 2017 52.68 53.04 52.65 52.81 826,235 +0.13(+0.25%)
Apr 07, 2017 52.79 53.32 52.64 52.68 890,035 -0.18(-0.34%)
Apr 06, 2017 52.77 53.18 52.59 52.86 764,503 +0.14(+0.27%)
Apr 05, 2017 52.81 53.44 52.52 52.72 1,202,008 +0.07(+0.13%)
Apr 04, 2017 52.71 53.02 52.31 52.65 1,093,385 -0.18(-0.34%)
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.