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 46.36 46.43 45.98 46.22 1,268,189 -0.02(-0.04%)
Jul 30, 2015 46.18 46.48 45.44 46.24 1,613,615 -0.59(-1.26%)
Jul 29, 2015 45.41 47.77 45.13 46.83 3,338,974 +2.05(+4.58%)
Jul 28, 2015 44.30 45.06 43.91 44.78 1,378,189 +0.84(+1.91%)
Jul 27, 2015 44.43 44.55 43.76 43.94 1,357,837 -0.78(-1.74%)
Jul 24, 2015 44.55 44.76 44.25 44.72 1,207,294 +0.21(+0.47%)
Jul 23, 2015 45.04 45.10 44.27 44.51 1,461,994 -0.45(-1.00%)
Jul 22, 2015 45.12 45.47 44.80 44.96 1,419,801 -0.32(-0.71%)
Jul 21, 2015 44.65 45.34 44.59 45.28 2,508,270 +0.56(+1.25%)
Jul 20, 2015 44.07 44.74 43.90 44.72 1,320,996 +0.75(+1.71%)
Jul 17, 2015 43.85 43.99 43.53 43.97 884,390 +0.12(+0.27%)
Jul 16, 2015 43.43 43.90 43.21 43.85 843,830 +0.66(+1.53%)
Jul 15, 2015 43.15 43.25 42.93 43.19 629,166 +0.07(+0.16%)
Jul 14, 2015 42.67 43.22 42.48 43.12 651,255 +0.42(+0.98%)
Jul 13, 2015 42.50 42.78 42.39 42.70 612,680 +0.36(+0.85%)
Jul 10, 2015 42.18 42.45 41.95 42.34 659,652 +0.60(+1.44%)
Jul 09, 2015 42.09 42.12 41.66 41.74 764,683 +0.22(+0.53%)
Jul 08, 2015 41.82 41.96 41.41 41.52 721,665 -0.64(-1.52%)
Jul 07, 2015 42.17 42.22 41.58 42.16 1,001,925 +0.11(+0.26%)
Jul 06, 2015 41.53 42.18 41.52 42.05 622,362 +0.10(+0.24%)
Jul 02, 2015 42.10 41.95 41.95 41.95 672,000 -0.07(-0.17%)
Jul 01, 2015 42.08 42.20 41.88 42.02 975,137 +0.25(+0.60%)
Jun 30, 2015 42.07 42.08 41.57 41.77 1,296,689 +0.02(+0.05%)
Jun 29, 2015 42.38 42.57 41.63 41.75 1,867,722 -0.97(-2.27%)
Jun 26, 2015 42.54 42.76 42.40 42.72 1,706,698 +0.22(+0.52%)
Jun 25, 2015 42.41 42.63 42.30 42.50 531,823 +0.15(+0.35%)
Jun 24, 2015 42.43 42.57 42.19 42.35 907,511 -0.18(-0.42%)
Jun 23, 2015 42.77 42.87 42.44 42.53 703,330 -0.16(-0.37%)
Jun 22, 2015 42.65 43.00 42.49 42.69 620,899 +0.36(+0.85%)
Jun 19, 2015 42.43 42.67 42.23 42.33 1,095,688 -0.11(-0.26%)
Jun 18, 2015 41.81 42.49 41.81 42.44 782,504 +0.69(+1.65%)
Jun 17, 2015 41.82 42.00 41.52 41.75 627,724 +0.00(+0.00%)
Jun 16, 2015 41.07 41.81 40.97 41.75 829,472 +0.59(+1.43%)
Jun 15, 2015 41.18 41.29 40.85 41.16 722,736 -0.44(-1.06%)
Jun 12, 2015 41.66 41.88 41.53 41.60 592,930 -0.26(-0.62%)
Jun 11, 2015 41.87 41.96 41.60 41.86 647,268 +0.12(+0.29%)
Jun 10, 2015 41.09 41.95 40.91 41.74 888,363 +0.86(+2.10%)
Jun 09, 2015 40.93 41.09 40.70 40.88 849,161 -0.08(-0.20%)
Jun 08, 2015 41.37 41.40 40.89 40.96 387,904 -0.48(-1.16%)
Jun 05, 2015 41.07 41.47 40.80 41.44 713,650 +0.37(+0.90%)
Jun 04, 2015 41.34 41.41 40.98 41.07 562,401 -0.52(-1.25%)
Jun 03, 2015 41.37 41.70 41.31 41.59 521,066 +0.29(+0.70%)
Jun 02, 2015 41.08 41.35 40.70 41.30 514,236 +0.12(+0.29%)
Jun 01, 2015 41.32 41.50 40.70 41.18 839,087 -0.02(-0.05%)
May 29, 2015 41.24 41.29 40.80 41.20 1,014,192 -0.03(-0.07%)
May 28, 2015 41.31 41.38 40.83 41.23 693,578 -0.10(-0.24%)
May 27, 2015 40.83 41.48 40.77 41.33 753,957 +0.55(+1.35%)
May 26, 2015 41.35 41.45 40.60 40.78 1,371,629 -0.72(-1.73%)
May 22, 2015 41.78 41.50 41.50 41.50 608,000 -0.18(-0.43%)
May 21, 2015 41.82 41.95 41.60 41.68 456,456 -0.16(-0.38%)
May 20, 2015 42.15 42.16 41.61 41.84 845,141 -0.08(-0.19%)
May 19, 2015 41.87 42.08 41.70 41.92 543,955 +0.01(+0.02%)
May 18, 2015 41.37 41.97 41.21 41.91 683,166 +0.51(+1.23%)
May 15, 2015 41.39 41.58 41.13 41.40 894,270 +0.07(+0.17%)
May 14, 2015 41.28 41.34 40.92 41.33 730,703 +0.33(+0.80%)
May 13, 2015 41.10 41.39 40.95 41.00 644,778 -0.08(-0.19%)
May 12, 2015 40.77 41.17 40.52 41.08 702,818 +0.10(+0.24%)
May 11, 2015 41.02 41.42 40.97 40.98 565,448 -0.13(-0.32%)
May 08, 2015 41.02 41.47 40.97 41.11 792,130 +0.45(+1.11%)
May 07, 2015 40.58 40.73 40.37 40.66 854,560 +0.11(+0.27%)
May 06, 2015 40.37 40.66 40.21 40.55 1,189,644 +0.34(+0.85%)
May 05, 2015 40.23 40.49 40.02 40.21 1,104,564 -0.08(-0.20%)
May 04, 2015 40.00 40.56 39.96 40.29 989,470 +0.43(+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.