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 31, 2007 25.60 25.89 24.99 25.08 585,588 -0.49(-1.92%)
Jul 30, 2007 25.67 25.75 25.40 25.57 353,304 -0.07(-0.28%)
Jul 27, 2007 25.58 25.86 25.20 25.64 618,115 +0.13(+0.52%)
Jul 26, 2007 26.03 26.03 25.41 25.51 718,835 -0.66(-2.52%)
Jul 25, 2007 26.47 26.49 25.73 26.17 824,153 -0.12(-0.47%)
Jul 24, 2007 26.75 26.75 25.49 26.29 1,169,831 +0.12(+0.44%)
Jul 23, 2007 26.14 26.44 26.07 26.18 319,768 -0.07(-0.27%)
Jul 20, 2007 26.26 26.68 25.86 26.25 556,763 -0.12(-0.44%)
Jul 19, 2007 26.54 26.61 26.20 26.36 215,123 -0.07(-0.27%)
Jul 18, 2007 26.54 26.60 26.16 26.44 309,674 -0.34(-1.27%)
Jul 17, 2007 26.27 26.89 26.26 26.77 430,471 +0.42(+1.59%)
Jul 16, 2007 26.45 26.49 26.18 26.36 278,606 -0.21(-0.81%)
Jul 13, 2007 26.60 26.74 26.44 26.57 264,586 -0.18(-0.67%)
Jul 12, 2007 26.39 26.75 26.22 26.75 398,166 +0.43(+1.63%)
Jul 11, 2007 26.04 26.32 25.92 26.32 434,060 +0.15(+0.58%)
Jul 10, 2007 26.34 26.42 25.95 26.17 862,624 -0.29(-1.11%)
Jul 09, 2007 26.75 26.75 26.31 26.46 509,319 -0.29(-1.07%)
Jul 06, 2007 26.53 26.81 26.46 26.75 285,784 +0.21(+0.81%)
Jul 05, 2007 26.96 26.96 26.44 26.53 290,719 -0.46(-1.72%)
Jul 03, 2007 26.51 27.02 26.51 27.00 352,071 +0.62(+2.33%)
Jul 02, 2007 26.42 26.58 26.16 26.38 491,822 +0.07(+0.27%)
Jun 29, 2007 26.48 26.65 25.86 26.31 604,543 -0.13(-0.51%)
Jun 28, 2007 26.68 26.68 26.31 26.44 168,689 -0.20(-0.74%)
Jun 27, 2007 26.22 26.65 26.11 26.64 344,556 +0.20(+0.74%)
Jun 26, 2007 26.20 26.79 26.15 26.44 293,186 +0.24(+0.92%)
Jun 25, 2007 26.19 26.49 25.96 26.20 340,742 +0.02(+0.07%)
Jun 22, 2007 27.02 27.24 26.09 26.19 854,100 -0.80(-2.97%)
Jun 21, 2007 27.06 27.10 26.61 26.99 285,111 -0.12(-0.46%)
Jun 20, 2007 27.53 27.53 27.01 27.11 297,224 -0.24(-0.88%)
Jun 19, 2007 27.18 27.49 27.17 27.35 257,407 -0.04(-0.13%)
Jun 18, 2007 27.49 27.52 27.18 27.39 422,059 +0.22(+0.82%)
Jun 15, 2007 27.21 27.55 27.10 27.17 291,616 -0.04(-0.16%)
Jun 14, 2007 27.37 27.47 27.15 27.21 207,272 -0.10(-0.36%)
Jun 13, 2007 27.11 27.39 26.89 27.31 423,405 +0.21(+0.79%)
Jun 12, 2007 27.66 27.66 27.06 27.10 281,522 -0.62(-2.25%)
Jun 11, 2007 27.63 27.85 27.51 27.72 288,989 +0.11(+0.39%)
Jun 08, 2007 27.40 27.64 27.12 27.61 443,961 +0.21(+0.78%)
Jun 07, 2007 28.13 28.17 27.12 27.40 886,519 -0.80(-2.85%)
Jun 06, 2007 28.49 28.53 28.00 28.20 844,330 -0.23(-0.82%)
Jun 05, 2007 29.40 29.40 28.33 28.43 1,384,506 -0.91(-3.10%)
Jun 04, 2007 29.61 29.61 29.22 29.34 651,539 -0.26(-0.87%)
Jun 01, 2007 30.00 30.00 29.59 29.60 546,477 +0.01(+0.03%)
May 31, 2007 29.78 29.78 29.26 29.59 472,434 +0.46(+1.59%)
May 30, 2007 29.07 29.75 28.93 29.13 1,178,243 +0.06(+0.22%)
May 29, 2007 29.74 29.76 28.95 29.07 708,628 -0.59(-1.98%)
May 25, 2007 30.14 30.14 29.53 29.65 421,274 -0.01(-0.03%)
May 24, 2007 30.64 30.64 29.60 29.66 894,814 -0.95(-3.09%)
May 23, 2007 30.60 31.25 30.31 30.61 1,657,056 +0.24(+0.79%)
May 22, 2007 30.22 30.62 29.96 30.37 1,299,798 +1.44(+4.99%)
May 21, 2007 28.83 28.97 28.70 28.92 389,181 +0.16(+0.56%)
May 18, 2007 29.05 29.27 28.58 28.76 368,670 -0.12(-0.43%)
May 17, 2007 28.72 29.24 28.16 28.89 802,394 +1.15(+4.15%)
May 16, 2007 27.77 27.98 27.47 27.74 213,777 +0.08(+0.29%)
May 15, 2007 27.92 28.16 27.57 27.66 166,670 -0.26(-0.93%)
May 14, 2007 28.09 28.18 27.87 27.92 196,235 -0.31(-1.11%)
May 11, 2007 27.69 28.26 27.34 28.23 311,917 +0.47(+1.70%)
May 10, 2007 28.48 28.52 27.75 27.75 377,867 -0.81(-2.84%)
May 09, 2007 28.11 28.69 28.01 28.57 258,192 +0.52(+1.84%)
May 08, 2007 28.20 28.26 27.86 28.05 176,876 -0.15(-0.54%)
May 07, 2007 27.92 28.33 27.81 28.20 279,615 +0.29(+1.02%)
May 04, 2007 28.08 28.15 27.56 27.92 296,888 -0.16(-0.57%)
May 03, 2007 27.75 28.16 27.58 28.08 556,539 +0.30(+1.09%)
May 02, 2007 27.61 28.26 27.61 27.77 368,222 +0.06(+0.23%)
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.