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, 2018 90.79 91.90 90.04 90.97 1,558,872 +0.55(+0.60%)
Jul 30, 2018 92.48 92.55 89.76 90.42 1,227,021 -2.15(-2.32%)
Jul 27, 2018 94.25 94.51 91.35 92.57 1,798,188 -1.64(-1.74%)
Jul 26, 2018 93.44 94.78 93.14 94.21 1,892,953 +0.46(+0.49%)
Jul 25, 2018 90.83 97.21 90.83 93.75 2,393,022 +3.75(+4.16%)
Jul 24, 2018 91.06 91.23 89.25 90.01 1,294,498 -0.73(-0.80%)
Jul 23, 2018 88.99 90.76 88.99 90.73 1,885,825 +1.72(+1.93%)
Jul 20, 2018 88.54 89.11 88.47 89.01 915,445 +0.18(+0.20%)
Jul 19, 2018 88.96 89.41 88.59 88.83 539,568 -0.19(-0.21%)
Jul 18, 2018 88.85 89.30 88.31 89.02 1,151,145 -0.01(-0.01%)
Jul 17, 2018 88.25 89.20 87.93 89.03 1,073,248 +0.67(+0.75%)
Jul 16, 2018 89.91 90.08 88.17 88.37 1,233,207 -1.35(-1.51%)
Jul 13, 2018 90.58 91.10 89.46 89.72 1,586,803 -0.89(-0.99%)
Jul 12, 2018 88.47 90.72 88.02 90.61 2,035,943 +2.97(+3.39%)
Jul 11, 2018 86.38 87.87 86.38 87.64 774,683 +0.85(+0.98%)
Jul 10, 2018 86.69 87.24 86.41 86.79 727,760 +0.22(+0.25%)
Jul 09, 2018 85.95 86.65 85.74 86.57 1,175,037 +0.93(+1.09%)
Jul 06, 2018 85.16 86.07 84.66 85.63 675,972 +0.66(+0.77%)
Jul 05, 2018 84.66 85.04 84.03 84.98 1,111,925 +0.82(+0.98%)
Jul 03, 2018 84.15 84.15 84.15 0 -1.19(-1.40%)
Jul 02, 2018 83.49 85.51 83.49 85.35 1,116,771 +1.35(+1.61%)
Jun 29, 2018 83.86 85.01 83.63 83.99 1,613,402 +0.25(+0.30%)
Jun 28, 2018 81.99 84.10 81.75 83.75 1,816,347 +1.72(+2.10%)
Jun 27, 2018 84.29 85.20 81.97 82.03 1,705,808 -2.00(-2.38%)
Jun 26, 2018 84.81 85.05 83.91 84.02 971,080 -0.73(-0.86%)
Jun 25, 2018 86.34 86.52 84.43 84.75 1,457,991 -1.81(-2.09%)
Jun 22, 2018 87.30 87.30 86.04 86.56 2,098,294 -0.23(-0.26%)
Jun 21, 2018 87.93 88.35 86.62 86.79 744,032 -1.07(-1.22%)
Jun 20, 2018 87.33 88.25 87.05 87.86 1,692,011 +0.88(+1.02%)
Jun 19, 2018 86.33 87.15 85.66 86.98 816,783 -0.19(-0.22%)
Jun 18, 2018 85.28 87.26 85.05 87.16 1,131,517 +1.38(+1.61%)
Jun 15, 2018 86.47 85.10 85.78 2,023,435 -0.68(-0.79%)
Jun 14, 2018 87.12 87.69 86.41 86.47 1,050,304 -0.65(-0.75%)
Jun 13, 2018 87.89 88.71 87.03 87.12 1,134,357 -0.64(-0.72%)
Jun 12, 2018 85.99 88.10 85.75 87.76 914,982 +1.92(+2.23%)
Jun 11, 2018 86.64 86.65 85.78 85.84 866,923 -0.63(-0.72%)
Jun 08, 2018 86.12 86.67 85.65 86.47 743,632 +0.23(+0.26%)
Jun 07, 2018 87.87 87.87 85.89 86.24 1,219,445 -1.62(-1.84%)
Jun 06, 2018 87.92 87.86 781,667 +1.34(+1.55%)
Jun 05, 2018 86.60 87.12 85.88 86.52 1,453,755 -0.03(-0.03%)
Jun 04, 2018 85.66 87.03 85.42 86.55 1,161,037 +0.97(+1.14%)
Jun 01, 2018 85.05 85.66 84.74 85.58 770,895 +1.04(+1.23%)
May 31, 2018 85.66 85.93 84.48 84.53 1,261,284 -1.05(-1.23%)
May 30, 2018 84.76 86.07 84.76 85.59 1,131,642 +1.20(+1.42%)
May 29, 2018 84.82 85.20 83.69 84.39 1,085,036 -1.07(-1.25%)
May 25, 2018 85.46 85.46 85.46 0 +0.23(+0.27%)
May 24, 2018 85.15 85.62 84.78 85.23 1,144,636 +0.22(+0.26%)
May 23, 2018 84.17 85.10 83.60 85.01 1,402,912 +0.29(+0.34%)
May 22, 2018 85.63 85.90 84.55 84.72 1,123,699 -0.88(-1.03%)
May 21, 2018 86.23 86.64 85.46 85.61 1,416,494 -0.37(-0.43%)
May 18, 2018 85.71 86.30 85.43 85.97 2,563,101 +0.38(+0.44%)
May 17, 2018 85.25 86.59 85.20 85.60 1,231,037 +0.34(+0.40%)
May 16, 2018 85.81 86.17 85.06 85.26 1,149,363 -0.37(-0.43%)
May 15, 2018 85.22 85.93 84.79 85.63 1,633,791 -0.40(-0.46%)
May 14, 2018 87.81 88.09 85.83 86.02 1,569,621 -1.61(-1.83%)
May 11, 2018 88.06 88.70 87.33 87.63 1,414,669 -0.41(-0.46%)
May 10, 2018 88.16 88.41 87.29 88.04 1,359,130 +0.89(+1.02%)
May 09, 2018 86.73 87.40 86.05 87.14 773,102 +0.51(+0.58%)
May 08, 2018 85.56 86.98 85.53 86.64 1,377,450 +0.91(+1.06%)
May 07, 2018 84.64 86.04 84.64 85.73 1,594,001 +1.17(+1.38%)
May 04, 2018 83.07 84.79 82.63 84.55 916,076 +1.23(+1.48%)
May 03, 2018 82.05 83.57 81.75 83.32 1,602,158 +0.71(+0.86%)
May 02, 2018 83.82 84.28 82.22 82.61 1,622,064 -1.15(-1.37%)
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.