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, 2015 45.05 45.12 44.68 44.92 1,304,929 -0.02(-0.04%)
Jul 30, 2015 44.88 45.17 44.16 44.94 1,660,363 -0.57(-1.26%)
Jul 29, 2015 44.13 46.42 43.86 45.51 3,435,708 +1.99(+4.58%)
Jul 28, 2015 43.05 43.79 42.67 43.52 1,418,116 +0.82(+1.91%)
Jul 27, 2015 43.18 43.30 42.53 42.70 1,397,175 -0.76(-1.74%)
Jul 24, 2015 43.30 43.50 43.00 43.46 1,242,270 +0.20(+0.47%)
Jul 23, 2015 43.77 43.83 43.02 43.26 1,504,349 -0.44(-1.00%)
Jul 22, 2015 43.85 44.19 43.54 43.69 1,460,934 -0.31(-0.71%)
Jul 21, 2015 43.39 44.06 43.33 44.01 2,580,937 +0.54(+1.25%)
Jul 20, 2015 42.83 43.48 42.66 43.46 1,359,266 +0.73(+1.71%)
Jul 17, 2015 42.62 42.75 42.30 42.73 910,011 +0.12(+0.27%)
Jul 16, 2015 42.21 42.66 41.99 42.62 868,276 +0.64(+1.53%)
Jul 15, 2015 41.94 42.03 41.72 41.97 647,393 +0.07(+0.16%)
Jul 14, 2015 41.47 42.00 41.28 41.91 670,122 +0.41(+0.98%)
Jul 13, 2015 41.30 41.58 41.20 41.50 630,430 +0.35(+0.85%)
Jul 10, 2015 40.99 41.25 40.77 41.15 678,762 +0.58(+1.44%)
Jul 09, 2015 40.90 40.93 40.49 40.56 786,836 +0.21(+0.53%)
Jul 08, 2015 40.64 40.78 40.25 40.35 742,572 -0.62(-1.52%)
Jul 07, 2015 40.98 41.03 40.41 40.97 1,030,951 +0.11(+0.26%)
Jul 06, 2015 40.36 40.99 40.35 40.87 640,392 +0.10(+0.24%)
Jul 02, 2015 40.91 40.77 40.77 40.77 691,468 -0.07(-0.17%)
Jul 01, 2015 40.90 41.01 40.70 40.84 1,003,387 +0.24(+0.60%)
Jun 30, 2015 40.89 40.90 40.40 40.59 1,334,255 +0.02(+0.05%)
Jun 29, 2015 41.19 41.37 40.46 40.57 1,921,832 -0.94(-2.27%)
Jun 26, 2015 41.34 41.56 41.21 41.52 1,756,143 +0.21(+0.52%)
Jun 25, 2015 41.22 41.43 41.11 41.30 547,230 +0.15(+0.35%)
Jun 24, 2015 41.24 41.37 41.00 41.16 933,802 -0.17(-0.42%)
Jun 23, 2015 41.57 41.66 41.25 41.33 723,706 -0.16(-0.37%)
Jun 22, 2015 41.45 41.79 41.29 41.49 638,887 +0.35(+0.85%)
Jun 19, 2015 41.24 41.47 41.04 41.14 1,127,431 -0.11(-0.26%)
Jun 18, 2015 40.63 41.29 40.63 41.25 805,174 +0.67(+1.65%)
Jun 17, 2015 40.64 40.82 40.35 40.57 645,909 +0.00(+0.00%)
Jun 16, 2015 39.91 40.63 39.82 40.57 853,502 +0.67(+1.68%)
Jun 15, 2015 39.92 40.03 39.60 39.90 745,485 -0.43(-1.06%)
Jun 12, 2015 40.39 40.60 40.26 40.33 611,593 -0.25(-0.62%)
Jun 11, 2015 40.59 40.68 40.33 40.58 667,642 +0.12(+0.29%)
Jun 10, 2015 39.84 40.67 39.66 40.47 916,326 +0.83(+2.10%)
Jun 09, 2015 39.68 39.84 39.46 39.63 875,890 -0.08(-0.20%)
Jun 08, 2015 40.11 40.14 39.64 39.71 400,114 -0.47(-1.16%)
Jun 05, 2015 39.82 40.20 39.55 40.18 736,113 +0.36(+0.90%)
Jun 04, 2015 40.08 40.15 39.73 39.82 580,103 -0.50(-1.25%)
Jun 03, 2015 40.11 40.43 40.05 40.32 537,467 +0.28(+0.70%)
Jun 02, 2015 39.83 40.09 39.46 40.04 530,422 +0.12(+0.29%)
Jun 01, 2015 40.06 40.23 39.46 39.92 865,499 -0.02(-0.05%)
May 29, 2015 39.98 40.03 39.55 39.94 1,046,115 -0.03(-0.07%)
May 28, 2015 40.05 40.11 39.58 39.97 715,409 -0.10(-0.24%)
May 27, 2015 39.58 40.21 39.53 40.07 777,689 +0.53(+1.35%)
May 26, 2015 40.09 40.19 39.36 39.54 1,414,804 -0.70(-1.74%)
May 22, 2015 40.51 40.23 40.23 40.23 627,138 -0.17(-0.43%)
May 21, 2015 40.54 40.67 40.33 40.41 470,823 -0.16(-0.38%)
May 20, 2015 40.86 40.87 40.34 40.56 871,743 -0.08(-0.19%)
May 19, 2015 40.59 40.80 40.43 40.64 561,077 +0.01(+0.02%)
May 18, 2015 40.11 40.69 39.95 40.63 704,670 +0.49(+1.23%)
May 15, 2015 40.13 40.31 39.88 40.14 922,419 +0.07(+0.17%)
May 14, 2015 40.02 40.08 39.67 40.07 753,703 +0.32(+0.81%)
May 13, 2015 39.85 40.13 39.70 39.75 665,073 -0.08(-0.19%)
May 12, 2015 39.53 39.91 39.28 39.83 724,940 +0.10(+0.24%)
May 11, 2015 39.77 40.16 39.71 39.73 583,246 -0.13(-0.32%)
May 08, 2015 39.77 40.20 39.72 39.86 817,064 +0.44(+1.11%)
May 07, 2015 39.34 39.49 39.14 39.42 881,459 +0.11(+0.27%)
May 06, 2015 39.14 39.42 38.98 39.31 1,227,090 +0.33(+0.85%)
May 05, 2015 39.00 39.25 38.80 38.98 1,139,332 -0.08(-0.20%)
May 04, 2015 38.78 39.32 38.74 39.06 1,020,615 +0.42(+1.08%)
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.