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 (%)
Aug 30, 2002 15.38 15.39 14.85 15.16 277,821 -0.28(-1.79%)
Aug 29, 2002 14.71 15.92 14.71 15.43 610,600 +0.72(+4.91%)
Aug 28, 2002 14.91 14.92 14.69 14.71 75,483 -0.33(-2.19%)
Aug 27, 2002 15.34 15.51 14.98 15.04 84,905 -0.20(-1.29%)
Aug 26, 2002 15.14 15.29 15.12 15.24 96,794 +0.32(+2.15%)
Aug 23, 2002 15.42 15.42 14.86 14.92 78,512 -0.46(-3.01%)
Aug 22, 2002 15.24 15.44 15.07 15.38 104,982 +0.15(+1.00%)
Aug 21, 2002 15.23 15.25 15.01 15.23 97,242 +0.00(+0.00%)
Aug 20, 2002 15.62 15.62 15.07 15.23 560,801 -0.37(-2.40%)
Aug 16, 2002 14.76 15.68 14.67 15.60 264,361 +0.85(+5.74%)
Aug 15, 2002 14.93 14.96 14.62 14.76 302,832 +0.04(+0.30%)
Aug 14, 2002 14.31 14.71 13.83 14.71 213,328 +0.48(+3.38%)
Aug 13, 2002 14.35 14.48 14.18 14.23 181,363 -0.12(-0.81%)
Aug 12, 2002 13.82 14.35 13.82 14.35 328,180 +0.29(+2.09%)
Aug 07, 2002 13.79 14.22 13.71 14.05 224,657 +0.26(+1.87%)
Aug 06, 2002 14.04 14.27 13.78 13.79 473,989 +0.05(+0.39%)
Aug 05, 2002 14.53 14.60 13.69 13.74 228,358 -0.79(-5.46%)
Aug 02, 2002 14.87 14.93 14.27 14.53 145,584 -0.34(-2.28%)
Aug 01, 2002 15.51 15.52 14.80 14.87 293,186 -0.66(-4.25%)
Jul 31, 2002 15.25 15.53 14.76 15.53 290,158 +0.29(+1.87%)
Jul 30, 2002 15.29 15.39 14.84 15.25 271,988 -0.04(-0.29%)
Jul 29, 2002 14.64 15.35 14.62 15.29 283,877 +0.74(+5.09%)
Jul 26, 2002 14.53 14.80 14.09 14.55 183,045 +0.02(+0.12%)
Jul 25, 2002 15.17 15.20 14.27 14.53 291,728 -0.62(-4.12%)
Jul 24, 2002 14.10 15.17 13.77 15.16 262,791 +1.05(+7.46%)
Jul 23, 2002 14.23 14.43 13.61 14.10 290,158 -0.12(-0.82%)
Jul 22, 2002 14.80 14.80 14.13 14.22 236,433 -0.80(-5.34%)
Jul 19, 2002 14.49 15.02 13.97 15.02 356,557 +0.71(+4.98%)
Jul 17, 2002 15.58 15.83 14.13 14.31 904,684 -2.40(-14.35%)
Jul 12, 2002 16.65 16.71 16.18 16.71 123,937 +0.06(+0.37%)
Jul 11, 2002 16.67 16.69 15.58 16.65 324,143 -0.03(-0.16%)
Jul 10, 2002 16.76 16.91 16.56 16.67 125,283 -0.09(-0.53%)
Jul 09, 2002 17.19 17.19 16.76 16.76 93,541 -0.43(-2.49%)
Jul 08, 2002 16.94 17.19 16.94 17.19 96,457 +0.25(+1.47%)
Jul 05, 2002 16.38 17.03 16.38 16.94 28,937 +0.61(+3.71%)
Jul 04, 2002 16.18 16.49 16.01 16.33 85,578 +0.00(+0.00%)
Jul 03, 2002 16.18 16.49 16.01 16.33 85,578 +0.06(+0.38%)
Jul 02, 2002 16.76 16.91 16.05 16.27 227,797 -0.49(-2.93%)
Jul 01, 2002 17.12 17.12 16.55 16.76 242,714 -0.01(-0.05%)
Jun 28, 2002 16.94 17.03 16.41 16.77 585,140 -0.17(-1.00%)
Jun 27, 2002 16.85 17.03 16.54 16.94 96,906 +0.18(+1.06%)
Jun 26, 2002 16.69 16.81 16.32 16.76 115,188 -0.07(-0.42%)
Jun 25, 2002 16.90 17.16 16.83 16.83 98,476 -0.16(-0.94%)
Jun 21, 2002 17.21 17.22 16.67 16.99 159,716 -0.28(-1.60%)
Jun 20, 2002 17.73 17.83 17.21 17.27 134,928 -0.45(-2.57%)
Jun 19, 2002 17.98 18.19 17.72 17.72 87,148 -0.25(-1.39%)
Jun 18, 2002 17.92 18.17 17.92 17.97 101,505 +0.05(+0.30%)
Jun 17, 2002 18.22 18.22 17.56 17.92 157,809 -0.30(-1.66%)
Jun 14, 2002 17.30 18.22 17.30 18.22 136,723 +0.30(+1.69%)
Jun 12, 2002 18.05 18.10 17.61 17.92 284,999 -0.18(-0.99%)
Jun 11, 2002 18.90 18.91 17.97 18.10 271,988 -0.86(-4.56%)
Jun 10, 2002 18.81 18.97 18.81 18.96 68,417 +0.06(+0.33%)
Jun 07, 2002 18.81 19.03 18.46 18.90 91,971 +0.01(+0.05%)
Jun 06, 2002 19.17 19.18 18.72 18.89 94,438 -0.21(-1.12%)
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.