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, 2019 134.74 137.27 133.23 135.59 2,013,792 +0.79(+0.59%)
Jul 30, 2019 136.97 137.94 133.93 134.80 1,604,804 -3.07(-2.22%)
Jul 29, 2019 136.70 138.53 136.06 137.87 1,688,785 +1.39(+1.02%)
Jul 26, 2019 133.67 137.52 133.67 136.48 1,817,362 +3.44(+2.58%)
Jul 25, 2019 128.94 133.73 127.30 133.04 1,418,467 +3.07(+2.36%)
Jul 24, 2019 132.06 132.22 129.41 129.97 1,609,457 -2.23(-1.69%)
Jul 23, 2019 132.13 132.51 130.97 132.20 1,091,072 +0.55(+0.42%)
Jul 22, 2019 132.60 133.87 131.44 131.65 881,854 -0.77(-0.58%)
Jul 19, 2019 135.34 135.34 132.36 132.42 1,232,895 -2.02(-1.50%)
Jul 18, 2019 132.69 134.52 132.69 134.44 1,079,154 +1.54(+1.16%)
Jul 17, 2019 132.82 133.28 131.86 132.90 755,150 +0.02(+0.02%)
Jul 16, 2019 133.44 133.45 131.76 132.88 1,100,361 -0.47(-0.35%)
Jul 15, 2019 132.55 133.51 131.82 133.35 651,193 +1.38(+1.04%)
Jul 12, 2019 132.28 132.57 130.14 131.97 1,344,904 +0.04(+0.03%)
Jul 11, 2019 132.52 132.86 131.20 131.93 993,852 +0.02(+0.02%)
Jul 10, 2019 132.75 133.62 130.87 131.91 749,544 -0.46(-0.35%)
Jul 09, 2019 130.49 132.57 130.46 132.37 1,404,486 +1.03(+0.78%)
Jul 08, 2019 130.55 131.42 130.00 131.34 717,672 +0.31(+0.24%)
Jul 05, 2019 130.98 131.04 129.18 131.03 927,699 +0.05(+0.04%)
Jul 03, 2019 130.26 131.66 130.24 130.98 503,788 +0.84(+0.64%)
Jul 02, 2019 130.83 131.57 129.75 130.14 1,300,388 -0.69(-0.53%)
Jul 01, 2019 130.09 130.83 128.91 130.83 1,234,795 +2.69(+2.10%)
Jun 28, 2019 128.21 128.71 127.50 128.15 1,876,219 +0.05(+0.04%)
Jun 27, 2019 127.13 128.82 127.09 128.10 1,240,954 +1.06(+0.83%)
Jun 26, 2019 126.88 127.75 126.49 127.04 1,228,045 +0.42(+0.33%)
Jun 25, 2019 128.88 128.88 126.28 126.62 1,058,812 -1.63(-1.27%)
Jun 24, 2019 128.90 129.28 128.09 128.25 1,165,315 -0.56(-0.43%)
Jun 21, 2019 129.15 129.64 128.69 128.81 1,539,492 -0.78(-0.60%)
Jun 20, 2019 129.87 130.88 128.59 129.58 1,090,115 +0.87(+0.68%)
Jun 19, 2019 126.78 129.10 126.36 128.72 1,160,147 +1.73(+1.36%)
Jun 18, 2019 128.15 129.16 126.70 126.99 1,054,022 -0.92(-0.72%)
Jun 17, 2019 127.29 128.40 127.10 127.91 1,008,553 +0.89(+0.70%)
Jun 14, 2019 126.25 127.59 126.05 127.02 1,221,230 +0.59(+0.47%)
Jun 13, 2019 127.62 127.92 126.05 126.43 1,560,446 -0.60(-0.47%)
Jun 12, 2019 127.26 127.83 126.73 127.03 1,237,378 -0.23(-0.18%)
Jun 11, 2019 129.50 129.63 125.97 127.26 1,613,601 -1.32(-1.03%)
Jun 10, 2019 129.39 130.36 128.57 128.57 2,581,402 -0.27(-0.21%)
Jun 07, 2019 127.15 128.96 126.66 128.84 1,244,877 +2.71(+2.15%)
Jun 06, 2019 124.58 126.50 123.80 126.13 2,650,254 +0.45(+0.36%)
Jun 05, 2019 123.48 125.68 122.55 125.68 3,366,083 +2.96(+2.42%)
Jun 04, 2019 120.83 123.18 119.96 122.72 2,823,305 +3.25(+2.72%)
Jun 03, 2019 123.41 123.77 118.47 119.46 3,024,475 -3.82(-3.10%)
May 31, 2019 120.93 123.68 120.78 123.28 2,922,216 +0.53(+0.43%)
May 30, 2019 117.78 122.92 117.78 122.75 3,090,013 +4.74(+4.02%)
May 29, 2019 117.77 118.31 115.60 118.02 4,412,309 -0.59(-0.50%)
May 28, 2019 117.36 123.41 117.03 118.60 9,987,814 +5.38(+4.75%)
May 24, 2019 107.49 117.21 107.39 113.22 10,790,075 +13.80(+13.88%)
May 23, 2019 99.98 100.23 98.75 99.42 762,151 -1.63(-1.61%)
May 22, 2019 100.14 101.37 99.63 101.05 471,902 +0.67(+0.67%)
May 21, 2019 100.80 100.80 99.47 100.38 1,341,765 +0.17(+0.17%)
May 20, 2019 100.12 101.49 99.86 100.21 920,286 -0.89(-0.88%)
May 17, 2019 99.43 101.86 99.43 101.10 1,417,621 +0.80(+0.80%)
May 16, 2019 99.21 100.89 98.88 100.30 801,952 +1.41(+1.42%)
May 15, 2019 97.55 99.24 97.45 98.89 522,769 +0.79(+0.80%)
May 14, 2019 96.81 98.98 96.81 98.10 975,369 +1.56(+1.61%)
May 13, 2019 98.30 98.30 96.45 96.55 1,103,877 -3.52(-3.52%)
May 10, 2019 99.38 100.14 97.76 100.07 1,103,095 +0.13(+0.13%)
May 09, 2019 98.91 100.02 98.18 99.94 737,582 +0.06(+0.06%)
May 08, 2019 99.22 100.53 99.19 99.88 844,988 +0.60(+0.60%)
May 07, 2019 100.39 101.16 98.65 99.28 1,200,262 -2.12(-2.09%)
May 06, 2019 100.25 101.79 100.03 101.40 995,775 -0.48(-0.47%)
May 03, 2019 102.04 102.31 101.55 101.88 1,013,617 +0.48(+0.47%)
May 02, 2019 100.77 101.81 100.40 101.40 1,776,337 +0.41(+0.40%)
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.