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, 2013 26.04 26.27 25.83 25.99 1,365,659 +0.07(+0.26%)
Jul 30, 2013 25.89 25.99 25.71 25.93 1,081,090 +0.17(+0.66%)
Jul 29, 2013 25.68 25.93 25.64 25.76 999,310 -0.01(-0.04%)
Jul 26, 2013 25.18 25.79 25.13 25.77 1,654,346 +0.04(+0.15%)
Jul 25, 2013 25.70 25.83 25.51 25.73 1,717,468 -0.06(-0.22%)
Jul 24, 2013 24.99 26.19 24.96 25.78 3,198,453 +1.13(+4.58%)
Jul 23, 2013 24.65 24.89 24.51 24.66 2,941,115 +0.34(+1.40%)
Jul 22, 2013 24.09 24.50 23.93 24.31 1,575,139 +0.16(+0.67%)
Jul 19, 2013 24.28 24.33 24.06 24.15 972,390 -0.14(-0.59%)
Jul 18, 2013 24.16 24.43 24.13 24.30 1,029,502 +0.16(+0.67%)
Jul 17, 2013 24.23 24.31 24.13 24.13 618,035 -0.05(-0.20%)
Jul 16, 2013 24.33 24.47 24.15 24.18 1,010,183 -0.21(-0.86%)
Jul 15, 2013 24.37 24.53 24.31 24.39 1,399,659 +0.08(+0.31%)
Jul 12, 2013 24.34 24.43 24.13 24.31 849,852 -0.03(-0.12%)
Jul 11, 2013 24.25 24.44 24.21 24.34 1,213,953 +0.35(+1.46%)
Jul 10, 2013 23.97 24.03 23.82 23.99 2,232,199 +0.02(+0.08%)
Jul 09, 2013 23.68 23.98 23.61 23.97 1,914,253 +0.36(+1.53%)
Jul 08, 2013 23.36 23.64 23.29 23.61 2,013,658 +0.11(+0.48%)
Jul 05, 2013 23.57 23.57 23.33 23.50 1,299,316 +0.07(+0.28%)
Jul 03, 2013 23.23 23.48 23.23 23.43 647,098 +0.06(+0.24%)
Jul 02, 2013 23.38 23.50 23.25 23.38 1,556,872 -0.06(-0.24%)
Jul 01, 2013 23.25 23.63 23.23 23.43 2,244,809 +0.22(+0.94%)
Jun 28, 2013 22.81 23.32 22.79 23.21 2,401,932 +0.15(+0.66%)
Jun 27, 2013 22.63 23.11 22.56 23.06 1,811,541 +0.55(+2.44%)
Jun 26, 2013 22.42 22.56 22.33 22.51 1,184,204 +0.21(+0.94%)
Jun 25, 2013 22.17 22.38 22.04 22.30 2,505,654 +0.31(+1.42%)
Jun 24, 2013 21.51 22.22 21.47 21.99 2,552,674 +0.39(+1.80%)
Jun 21, 2013 21.68 22.16 21.52 21.60 3,494,522 +0.15(+0.71%)
Jun 20, 2013 21.64 21.72 21.41 21.45 1,377,753 -0.36(-1.65%)
Jun 19, 2013 22.03 22.05 21.79 21.81 2,223,589 -0.24(-1.07%)
Jun 18, 2013 22.11 22.15 22.02 22.05 2,537,295 +0.00(+0.00%)
Jun 17, 2013 22.25 22.32 21.99 22.05 1,893,745 -0.10(-0.47%)
Jun 14, 2013 22.44 22.47 22.11 22.15 1,373,749 -0.28(-1.26%)
Jun 13, 2013 21.66 22.61 21.63 22.44 2,844,267 +0.77(+3.57%)
Jun 12, 2013 22.06 22.07 21.63 21.66 2,243,436 -0.24(-1.08%)
Jun 11, 2013 21.86 22.18 21.85 21.90 1,873,672 -0.21(-0.94%)
Jun 10, 2013 22.15 22.22 22.03 22.11 884,307 -0.02(-0.09%)
Jun 07, 2013 21.98 22.23 21.95 22.12 1,033,584 +0.25(+1.12%)
Jun 06, 2013 21.90 22.04 21.71 21.88 1,462,943 -0.02(-0.09%)
Jun 05, 2013 22.11 22.13 21.90 21.90 738,496 -0.25(-1.15%)
Jun 04, 2013 22.17 22.32 21.98 22.15 1,224,777 -0.01(-0.04%)
Jun 03, 2013 22.20 22.20 21.90 22.16 1,409,852 -0.04(-0.17%)
May 31, 2013 22.30 22.47 22.19 22.20 1,309,398 -0.20(-0.89%)
May 30, 2013 22.36 22.55 22.32 22.40 513,959 +0.08(+0.34%)
May 29, 2013 22.34 22.40 22.13 22.32 936,746 -0.17(-0.76%)
May 28, 2013 22.51 22.65 22.43 22.49 664,267 +0.16(+0.72%)
May 24, 2013 22.19 22.40 22.09 22.33 758,253 +0.05(+0.21%)
May 23, 2013 22.20 22.54 22.19 22.28 1,128,719 -0.06(-0.25%)
May 22, 2013 22.64 22.76 22.24 22.34 1,019,797 -0.33(-1.46%)
May 21, 2013 22.81 22.83 22.62 22.67 890,905 -0.12(-0.54%)
May 20, 2013 22.79 22.84 22.61 22.79 1,366,456 -0.06(-0.25%)
May 17, 2013 22.61 22.87 22.57 22.85 1,203,261 +0.28(+1.26%)
May 16, 2013 22.59 22.71 22.45 22.57 1,902,867 -0.06(-0.25%)
May 15, 2013 22.61 22.69 22.50 22.62 1,648,033 +0.00(+0.00%)
May 13, 2013 22.84 22.88 22.52 22.62 1,283,557 -0.26(-1.16%)
May 10, 2013 22.78 22.95 22.73 22.89 1,364,743 +0.16(+0.71%)
May 09, 2013 22.77 23.00 22.68 22.73 2,045,280 +0.08(+0.33%)
May 08, 2013 22.58 22.68 22.55 22.65 873,113 +0.06(+0.25%)
May 07, 2013 22.52 22.62 22.48 22.60 1,136,846 +0.10(+0.46%)
May 06, 2013 22.52 22.66 22.40 22.49 1,335,387 -0.09(-0.42%)
May 03, 2013 22.42 22.61 22.32 22.59 1,641,395 +0.26(+1.18%)
May 02, 2013 22.26 22.33 21.99 22.32 1,016,357 +0.13(+0.60%)
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.