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, 2012 22.08 22.16 21.92 22.05 1,696,054 -0.08(-0.38%)
Jul 30, 2012 22.00 22.17 21.92 22.13 1,380,702 +0.11(+0.51%)
Jul 27, 2012 21.41 22.11 21.35 22.02 2,024,420 +0.69(+3.23%)
Jul 26, 2012 21.38 21.46 21.02 21.33 2,333,190 +0.22(+1.06%)
Jul 25, 2012 21.66 21.89 20.81 21.10 4,699,711 -0.97(-4.39%)
Jul 24, 2012 22.06 22.18 21.94 22.07 1,568,478 -0.02(-0.08%)
Jul 23, 2012 22.13 22.30 21.94 22.09 1,648,023 -0.34(-1.50%)
Jul 20, 2012 22.43 22.70 22.25 22.43 2,230,342 -0.13(-0.58%)
Jul 19, 2012 23.36 23.36 22.54 22.56 2,647,106 +0.39(+1.77%)
Jul 18, 2012 21.88 22.22 21.80 22.17 1,370,776 +0.27(+1.23%)
Jul 17, 2012 21.99 22.01 21.71 21.90 1,193,502 +0.02(+0.09%)
Jul 16, 2012 21.85 21.93 21.74 21.88 1,195,478 +0.05(+0.21%)
Jul 13, 2012 21.84 21.85 21.57 21.83 2,134,036 -0.07(-0.34%)
Jul 12, 2012 21.93 22.04 21.72 21.91 1,375,262 -0.19(-0.84%)
Jul 11, 2012 22.04 22.13 21.90 22.09 1,153,290 +0.07(+0.30%)
Jul 10, 2012 22.18 22.19 21.90 22.03 1,328,714 -0.12(-0.55%)
Jul 09, 2012 22.34 22.36 22.05 22.15 1,179,002 -0.26(-1.16%)
Jul 06, 2012 22.46 22.51 22.17 22.41 1,266,408 -0.20(-0.87%)
Jul 05, 2012 22.66 22.73 22.54 22.61 1,129,791 -0.13(-0.57%)
Jul 03, 2012 22.67 22.74 22.48 22.74 983,672 +0.07(+0.29%)
Jul 02, 2012 22.23 22.67 22.19 22.67 1,593,148 +0.36(+1.63%)
Jun 29, 2012 22.00 22.31 22.00 22.31 1,071,069 +0.61(+2.79%)
Jun 28, 2012 21.59 21.72 21.38 21.70 1,523,746 +0.03(+0.13%)
Jun 27, 2012 21.70 21.82 21.59 21.67 1,627,702 +0.07(+0.30%)
Jun 26, 2012 21.64 21.75 21.51 21.61 1,386,694 -0.05(-0.22%)
Jun 25, 2012 21.79 21.83 21.60 21.65 1,438,960 -0.38(-1.73%)
Jun 22, 2012 22.02 22.04 21.85 22.04 3,444,943 +0.14(+0.64%)
Jun 21, 2012 22.30 22.33 21.84 21.90 1,455,207 -0.37(-1.67%)
Jun 20, 2012 22.27 22.33 22.12 22.27 925,081 -0.03(-0.13%)
Jun 19, 2012 22.23 22.33 22.19 22.30 1,194,140 +0.10(+0.46%)
Jun 18, 2012 21.97 22.25 21.91 22.19 1,312,825 +0.09(+0.42%)
Jun 15, 2012 21.93 22.12 21.86 22.10 1,435,318 +0.26(+1.19%)
Jun 14, 2012 21.42 21.89 21.38 21.84 1,590,046 +0.46(+2.17%)
Jun 13, 2012 21.51 21.64 21.29 21.38 1,124,699 -0.29(-1.33%)
Jun 12, 2012 21.59 21.70 21.49 21.67 1,151,114 +0.12(+0.56%)
Jun 11, 2012 21.87 21.87 21.54 21.55 1,117,653 -0.22(-1.02%)
Jun 08, 2012 21.57 21.79 21.48 21.77 1,182,717 +0.11(+0.51%)
Jun 07, 2012 21.82 21.83 21.60 21.66 1,320,073 +0.07(+0.30%)
Jun 06, 2012 21.22 21.59 21.22 21.59 2,003,779 +0.52(+2.47%)
Jun 05, 2012 20.84 21.18 20.78 21.07 1,471,791 +0.14(+0.67%)
Jun 04, 2012 20.90 21.01 20.74 20.93 2,465,870 +0.04(+0.18%)
Jun 01, 2012 21.31 21.34 20.90 20.90 3,028,668 -0.71(-3.27%)
May 31, 2012 21.81 21.84 21.51 21.60 3,201,850 -0.21(-0.98%)
May 30, 2012 21.88 21.94 21.69 21.81 1,556,894 -0.24(-1.09%)
May 29, 2012 21.96 22.10 21.85 22.06 1,349,963 +0.19(+0.85%)
May 25, 2012 21.69 21.88 21.58 21.87 1,410,946 +0.20(+0.90%)
May 24, 2012 21.58 21.89 21.48 21.68 1,501,447 +0.14(+0.65%)
May 23, 2012 21.01 21.55 20.90 21.54 3,430,818 +0.51(+2.43%)
May 22, 2012 20.90 21.16 20.85 21.03 1,822,357 +0.13(+0.62%)
May 21, 2012 20.28 20.93 20.24 20.90 2,231,323 +0.58(+2.88%)
May 18, 2012 20.76 20.79 20.25 20.31 1,165,503 -0.45(-2.15%)
May 17, 2012 20.94 20.98 20.73 20.76 2,213,439 -0.15(-0.71%)
May 16, 2012 21.27 21.27 20.90 20.90 953,585 -0.28(-1.31%)
May 15, 2012 20.99 21.23 20.93 21.18 1,263,055 +0.20(+0.93%)
May 14, 2012 21.04 21.10 20.86 20.99 1,128,731 -0.26(-1.22%)
May 11, 2012 21.11 21.37 21.11 21.25 1,044,060 +0.06(+0.26%)
May 10, 2012 21.31 21.37 21.15 21.19 883,707 -0.01(-0.04%)
May 09, 2012 21.05 21.28 20.95 21.20 1,160,791 -0.02(-0.09%)
May 08, 2012 21.25 21.31 21.01 21.22 1,113,017 -0.15(-0.69%)
May 07, 2012 21.39 21.52 21.29 21.37 1,233,970 -0.09(-0.43%)
May 04, 2012 21.64 21.65 21.41 21.46 1,178,786 -0.26(-1.20%)
May 03, 2012 21.92 21.93 21.61 21.72 1,218,225 -0.21(-0.97%)
May 02, 2012 21.78 21.96 21.78 21.93 1,384,198 +0.01(+0.04%)
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.