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 (%)
Jul 29, 2005 22.26 22.36 21.90 21.90 54,958 -0.40(-1.80%)
Jul 28, 2005 22.25 22.37 22.12 22.30 103,187 +0.08(+0.36%)
Jul 27, 2005 22.10 22.27 21.93 22.22 82,774 +0.11(+0.48%)
Jul 26, 2005 21.92 22.25 21.75 22.11 121,133 +0.08(+0.36%)
Jul 25, 2005 22.25 22.47 21.65 22.03 257,520 -0.26(-1.16%)
Jul 22, 2005 22.02 22.42 21.71 22.29 257,183 +0.18(+0.81%)
Jul 21, 2005 22.19 22.47 22.11 22.11 333,003 -0.13(-0.60%)
Jul 20, 2005 22.28 22.38 21.62 22.25 565,960 +0.85(+3.96%)
Jul 19, 2005 21.50 21.59 21.30 21.40 173,960 -0.05(-0.25%)
Jul 18, 2005 21.41 21.56 21.27 21.45 134,592 +0.09(+0.42%)
Jul 15, 2005 21.29 21.42 21.05 21.36 141,770 +0.03(+0.13%)
Jul 14, 2005 21.34 21.54 21.18 21.34 46,210 -0.03(-0.13%)
Jul 13, 2005 21.31 21.45 21.18 21.36 53,276 -0.04(-0.17%)
Jul 12, 2005 21.31 21.51 21.22 21.40 42,620 -0.03(-0.13%)
Jul 11, 2005 21.31 21.59 21.26 21.42 57,089 +0.11(+0.50%)
Jul 08, 2005 20.90 21.55 20.80 21.32 235,087 +0.33(+1.57%)
Jul 07, 2005 20.85 20.99 20.58 20.99 66,511 +0.01(+0.04%)
Jul 06, 2005 21.28 21.34 20.86 20.98 95,672 -0.39(-1.84%)
Jul 05, 2005 21.22 21.40 21.14 21.37 94,663 +0.15(+0.71%)
Jul 01, 2005 21.44 21.68 21.19 21.22 187,307 -0.27(-1.24%)
Jun 30, 2005 21.18 22.42 21.09 21.49 783,439 +0.83(+4.01%)
Jun 29, 2005 20.73 20.93 20.60 20.66 130,330 -0.08(-0.39%)
Jun 28, 2005 20.51 20.77 20.42 20.74 160,837 +0.31(+1.53%)
Jun 27, 2005 20.28 20.57 20.04 20.43 300,589 -0.35(-1.67%)
Jun 24, 2005 21.06 21.16 20.58 20.77 174,521 -0.36(-1.69%)
Jun 23, 2005 21.31 21.31 21.07 21.13 131,227 -0.27(-1.25%)
Jun 22, 2005 21.26 21.50 21.12 21.40 69,427 +0.13(+0.63%)
Jun 21, 2005 21.36 21.49 21.26 21.26 219,721 -0.28(-1.28%)
Jun 20, 2005 21.26 21.70 21.26 21.54 82,549 +0.19(+0.88%)
Jun 17, 2005 21.92 22.02 21.35 21.35 266,829 -0.61(-2.76%)
Jun 16, 2005 21.81 22.00 21.79 21.96 169,249 +0.10(+0.45%)
Jun 15, 2005 21.88 21.93 21.68 21.86 71,558 +0.10(+0.45%)
Jun 14, 2005 21.69 21.95 21.68 21.76 69,090 -0.01(-0.04%)
Jun 13, 2005 21.68 21.89 21.59 21.77 108,795 +0.00(+0.00%)
Jun 10, 2005 21.75 21.84 21.68 21.77 37,237 -0.08(-0.37%)
Jun 09, 2005 21.68 21.89 21.63 21.85 67,632 +0.22(+1.03%)
Jun 08, 2005 21.75 21.92 21.63 21.63 52,939 -0.16(-0.74%)
Jun 07, 2005 21.84 22.02 21.69 21.79 63,707 -0.02(-0.08%)
Jun 06, 2005 21.66 21.84 21.54 21.81 60,454 +0.06(+0.29%)
Jun 03, 2005 21.64 21.84 21.64 21.75 101,392 -0.04(-0.20%)
Jun 02, 2005 21.93 22.00 21.73 21.79 98,588 -0.12(-0.53%)
Jun 01, 2005 21.73 22.03 21.68 21.91 96,570 +0.20(+0.90%)
May 31, 2005 21.91 21.91 21.53 21.71 109,692 -0.30(-1.38%)
May 27, 2005 21.85 22.08 21.85 22.01 77,278 +0.15(+0.69%)
May 26, 2005 21.71 21.91 21.71 21.86 48,453 +0.17(+0.78%)
May 25, 2005 21.90 21.90 21.58 21.69 123,712 -0.14(-0.65%)
May 24, 2005 21.78 21.90 21.58 21.83 157,136 +0.09(+0.41%)
May 23, 2005 21.59 21.89 21.59 21.75 178,222 +0.09(+0.41%)
May 20, 2005 21.52 21.67 21.43 21.66 66,062 +0.05(+0.25%)
May 19, 2005 21.67 21.69 21.48 21.60 83,783 -0.12(-0.53%)
May 18, 2005 21.67 21.75 21.50 21.72 196,168 +0.14(+0.66%)
May 17, 2005 21.82 21.82 21.43 21.58 109,917 -0.23(-1.06%)
May 16, 2005 21.06 21.92 21.06 21.81 338,611 +0.70(+3.34%)
May 13, 2005 21.24 21.37 20.88 21.10 109,580 -0.20(-0.92%)
May 12, 2005 21.40 21.75 21.06 21.30 175,306 -0.01(-0.04%)
May 11, 2005 20.97 21.62 20.96 21.31 265,819 +0.36(+1.70%)
May 10, 2005 21.04 21.07 20.69 20.95 177,998 -0.17(-0.80%)
May 09, 2005 21.31 21.35 20.99 21.12 113,954 -0.26(-1.21%)
May 06, 2005 21.35 21.43 21.05 21.38 89,055 -0.01(-0.04%)
May 05, 2005 21.51 21.72 21.31 21.39 64,828 -0.12(-0.58%)
May 04, 2005 21.68 21.78 21.20 21.51 175,867 -0.27(-1.23%)
May 03, 2005 21.76 21.96 21.67 21.78 110,814 +0.02(+0.08%)
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.