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, 2007 28.71 29.04 28.03 28.13 522,100 -0.55(-1.92%)
Jul 30, 2007 28.79 28.88 28.49 28.68 315,000 -0.08(-0.28%)
Jul 27, 2007 28.69 29.01 28.27 28.76 551,100 +0.15(+0.52%)
Jul 26, 2007 29.20 29.20 28.50 28.61 640,900 -0.74(-2.52%)
Jul 25, 2007 29.69 29.71 28.86 29.35 734,800 -0.14(-0.47%)
Jul 24, 2007 30.00 30.00 28.59 29.49 1,043,000 +0.13(+0.44%)
Jul 23, 2007 29.32 29.65 29.24 29.36 285,100 -0.08(-0.27%)
Jul 20, 2007 29.45 29.93 29.00 29.44 496,400 -0.13(-0.44%)
Jul 19, 2007 29.77 29.85 29.39 29.57 191,800 -0.08(-0.27%)
Jul 18, 2007 29.77 29.83 29.34 29.65 276,100 -0.38(-1.27%)
Jul 17, 2007 29.46 30.16 29.45 30.03 383,800 +0.47(+1.59%)
Jul 16, 2007 29.67 29.71 29.36 29.56 248,400 -0.24(-0.81%)
Jul 13, 2007 29.84 29.99 29.65 29.80 235,900 -0.20(-0.67%)
Jul 12, 2007 29.60 30.00 29.41 30.00 354,998 +0.48(+1.63%)
Jul 11, 2007 29.21 29.52 29.07 29.52 387,000 +0.17(+0.58%)
Jul 10, 2007 29.54 29.63 29.10 29.35 769,100 -0.33(-1.11%)
Jul 09, 2007 30.00 30.00 29.51 29.68 454,100 -0.32(-1.07%)
Jul 06, 2007 29.76 30.07 29.68 30.00 254,800 +0.24(+0.81%)
Jul 05, 2007 30.24 30.24 29.66 29.76 259,200 -0.52(-1.72%)
Jul 03, 2007 29.73 30.31 29.73 30.28 313,900 +0.69(+2.33%)
Jul 02, 2007 29.63 29.81 29.34 29.59 438,500 +0.08(+0.27%)
Jun 29, 2007 29.70 29.89 29.00 29.51 539,000 -0.15(-0.51%)
Jun 28, 2007 29.92 29.93 29.51 29.66 150,400 -0.22(-0.74%)
Jun 27, 2007 29.41 29.89 29.29 29.88 307,200 +0.22(+0.74%)
Jun 26, 2007 29.39 30.05 29.33 29.66 261,400 +0.27(+0.92%)
Jun 25, 2007 29.37 29.71 29.12 29.39 303,800 +0.02(+0.07%)
Jun 22, 2007 30.31 30.55 29.26 29.37 761,500 -0.90(-2.97%)
Jun 21, 2007 30.35 30.39 29.85 30.27 254,200 -0.14(-0.46%)
Jun 20, 2007 30.88 30.88 30.29 30.41 265,000 -0.27(-0.88%)
Jun 19, 2007 30.49 30.83 30.47 30.68 229,500 -0.04(-0.13%)
Jun 18, 2007 30.83 30.87 30.49 30.72 376,300 +0.25(+0.82%)
Jun 15, 2007 30.52 30.90 30.39 30.47 260,000 -0.05(-0.16%)
Jun 14, 2007 30.70 30.81 30.45 30.52 184,800 -0.11(-0.36%)
Jun 13, 2007 30.41 30.72 30.16 30.63 377,500 +0.24(+0.79%)
Jun 12, 2007 31.02 31.02 30.35 30.39 251,000 -0.70(-2.25%)
Jun 11, 2007 30.99 31.24 30.85 31.09 257,658 +0.12(+0.39%)
Jun 08, 2007 30.73 31.00 30.42 30.97 395,828 +0.24(+0.78%)
Jun 07, 2007 31.55 31.60 30.42 30.73 790,404 -0.90(-2.85%)
Jun 06, 2007 31.95 32.00 31.41 31.63 752,789 -0.26(-0.82%)
Jun 05, 2007 32.98 32.98 31.78 31.89 1,234,400 -1.02(-3.10%)
Jun 04, 2007 33.21 33.21 32.77 32.91 580,900 -0.29(-0.87%)
Jun 01, 2007 33.65 33.65 33.19 33.20 487,229 +0.01(+0.03%)
May 31, 2007 33.40 33.40 32.82 33.19 421,214 +0.52(+1.59%)
May 30, 2007 32.60 33.37 32.45 32.67 1,050,500 +0.07(+0.21%)
May 29, 2007 33.36 33.38 32.47 32.60 631,800 -0.66(-1.98%)
May 25, 2007 33.80 33.80 33.12 33.26 375,600 -0.01(-0.03%)
May 24, 2007 34.37 34.37 33.20 33.27 797,800 -1.06(-3.09%)
May 23, 2007 34.32 35.05 34.00 34.33 1,477,400 +0.27(+0.79%)
May 22, 2007 33.89 34.34 33.60 34.06 1,158,876 +1.62(+4.99%)
May 21, 2007 32.34 32.49 32.19 32.44 346,987 +0.18(+0.56%)
May 18, 2007 32.58 32.83 32.06 32.26 328,700 -0.14(-0.43%)
May 17, 2007 32.21 32.80 31.58 32.40 715,400 +1.29(+4.15%)
May 16, 2007 31.15 31.38 30.81 31.11 190,600 +0.09(+0.29%)
May 15, 2007 31.32 31.58 30.92 31.02 148,600 -0.29(-0.93%)
May 14, 2007 31.51 31.61 31.26 31.31 174,960 -0.35(-1.11%)
May 11, 2007 31.06 31.70 30.66 31.66 278,100 +0.53(+1.70%)
May 10, 2007 31.94 31.99 31.13 31.13 336,900 -0.91(-2.84%)
May 09, 2007 31.53 32.18 31.42 32.04 230,200 +0.58(+1.84%)
May 08, 2007 31.63 31.70 31.25 31.46 157,700 -0.17(-0.54%)
May 07, 2007 31.31 31.78 31.19 31.63 249,300 +0.32(+1.02%)
May 04, 2007 31.49 31.57 30.91 31.31 264,700 -0.18(-0.57%)
May 03, 2007 31.12 31.58 30.93 31.49 496,200 +0.34(+1.09%)
May 02, 2007 30.97 31.70 30.97 31.15 328,300 +0.07(+0.23%)
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.