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, 2008 16.93 19.12 14.82 17.46 6,178,170 -2.26(-11.48%)
Jul 30, 2008 19.66 19.90 19.45 19.72 821,553 +0.06(+0.32%)
Jul 29, 2008 19.66 19.79 19.40 19.66 772,570 +0.23(+1.19%)
Jul 28, 2008 19.78 19.88 19.43 19.43 461,630 -0.45(-2.24%)
Jul 25, 2008 20.08 20.17 19.78 19.87 619,820 -0.13(-0.67%)
Jul 24, 2008 20.41 20.41 20.00 20.01 590,562 -0.40(-1.97%)
Jul 23, 2008 20.33 20.52 20.11 20.41 742,793 +0.14(+0.70%)
Jul 22, 2008 20.13 20.43 20.05 20.27 727,854 +0.03(+0.13%)
Jul 21, 2008 20.47 20.49 20.07 20.24 478,329 -0.28(-1.35%)
Jul 18, 2008 20.39 20.55 20.00 20.52 890,320 +0.12(+0.57%)
Jul 17, 2008 19.83 20.45 19.61 20.40 768,220 +0.49(+2.46%)
Jul 16, 2008 19.57 19.93 19.36 19.91 725,662 +0.40(+2.06%)
Jul 15, 2008 19.39 19.86 19.03 19.51 928,358 -0.08(-0.41%)
Jul 14, 2008 19.80 19.96 19.45 19.59 881,940 +0.05(+0.27%)
Jul 11, 2008 19.53 19.84 19.26 19.53 601,474 -0.33(-1.66%)
Jul 10, 2008 20.07 20.22 19.52 19.86 1,025,471 -0.12(-0.62%)
Jul 09, 2008 20.35 20.64 19.97 19.99 717,879 -0.43(-2.10%)
Jul 08, 2008 19.65 20.43 19.56 20.42 847,043 +0.70(+3.57%)
Jul 07, 2008 19.78 20.01 19.51 19.71 605,604 -0.05(-0.27%)
Jul 04, 2008 19.78 20.21 19.70 19.77 487,588 +0.00(+0.00%)
Jul 03, 2008 19.78 20.21 19.70 19.77 487,588 +0.03(+0.14%)
Jul 02, 2008 20.09 20.29 19.72 19.74 864,123 -0.30(-1.51%)
Jul 01, 2008 19.47 20.10 19.46 20.04 923,206 +0.23(+1.17%)
Jun 30, 2008 19.91 20.20 19.74 19.81 720,951 -0.12(-0.63%)
Jun 27, 2008 19.93 20.19 19.82 19.94 1,928,473 -0.02(-0.09%)
Jun 26, 2008 20.56 20.58 19.94 19.95 573,935 -0.76(-3.66%)
Jun 25, 2008 20.44 20.93 20.44 20.71 527,250 +0.28(+1.35%)
Jun 24, 2008 20.65 20.76 20.35 20.43 622,020 -0.32(-1.55%)
Jun 23, 2008 20.73 21.01 20.60 20.76 858,158 +0.07(+0.34%)
Jun 20, 2008 21.19 21.20 20.63 20.68 967,041 -0.54(-2.56%)
Jun 19, 2008 20.98 21.30 20.89 21.23 653,490 +0.16(+0.76%)
Jun 18, 2008 21.15 21.36 20.97 21.07 719,710 -0.25(-1.17%)
Jun 17, 2008 21.74 21.83 21.29 21.32 624,469 -0.47(-2.17%)
Jun 16, 2008 21.77 21.96 21.59 21.79 577,624 -0.08(-0.37%)
Jun 13, 2008 21.84 22.03 21.67 21.87 634,174 +0.22(+1.03%)
Jun 12, 2008 21.53 22.00 21.53 21.65 882,001 +0.19(+0.87%)
Jun 11, 2008 21.68 21.77 21.40 21.46 946,796 -0.28(-1.27%)
Jun 10, 2008 21.67 21.89 21.57 21.74 747,722 -0.05(-0.25%)
Jun 09, 2008 21.78 21.98 21.50 21.79 809,625 +0.03(+0.12%)
Jun 06, 2008 22.18 22.18 21.76 21.76 1,046,246 -0.58(-2.59%)
Jun 05, 2008 21.97 22.37 21.80 22.34 769,360 +0.41(+1.87%)
Jun 04, 2008 21.82 22.05 21.68 21.93 622,830 +0.12(+0.57%)
Jun 03, 2008 21.95 22.16 21.64 21.81 947,127 -0.17(-0.77%)
Jun 02, 2008 21.92 22.53 21.92 21.98 969,686 +0.12(+0.53%)
May 30, 2008 22.08 22.08 21.57 21.86 606,631 -0.12(-0.57%)
May 29, 2008 22.12 22.20 21.75 21.99 550,923 -0.07(-0.32%)
May 28, 2008 21.30 22.06 21.26 22.06 902,220 +0.74(+3.47%)
May 27, 2008 20.98 21.34 20.81 21.32 413,179 +0.30(+1.44%)
May 26, 2008 21.39 21.47 20.97 21.01 0 +0.00(+0.00%)
May 23, 2008 21.39 21.47 20.97 21.01 374,376 -0.39(-1.83%)
May 22, 2008 21.49 21.67 21.21 21.41 484,480 -0.02(-0.08%)
May 21, 2008 21.78 22.00 21.32 21.42 605,454 -0.40(-1.84%)
May 20, 2008 21.78 22.11 21.74 21.83 618,567 -0.21(-0.93%)
May 19, 2008 22.06 22.16 21.87 22.03 464,788 -0.06(-0.28%)
May 16, 2008 22.20 22.22 21.79 22.09 707,685 -0.19(-0.84%)
May 15, 2008 22.37 22.39 21.99 22.28 601,834 -0.20(-0.87%)
May 14, 2008 22.26 22.89 22.19 22.48 790,046 +0.29(+1.29%)
May 13, 2008 22.09 22.26 21.79 22.19 535,011 +0.23(+1.06%)
May 12, 2008 21.73 21.96 21.54 21.96 770,031 +0.24(+1.11%)
May 09, 2008 21.51 21.89 21.26 21.72 455,564 -0.11(-0.49%)
May 08, 2008 21.97 22.03 21.69 21.83 614,559 -0.07(-0.33%)
May 07, 2008 22.14 22.36 21.83 21.90 1,170,523 -0.28(-1.25%)
May 06, 2008 21.58 22.24 21.38 22.17 1,078,785 +0.33(+1.51%)
May 05, 2008 21.65 21.99 21.57 21.84 620,867 +0.05(+0.25%)
May 02, 2008 21.91 21.97 21.67 21.79 586,584 +0.04(+0.20%)
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.