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 31, 2005 20.79 21.01 20.68 20.91 140,536 +0.12(+0.56%)
Aug 30, 2005 20.97 20.97 20.69 20.79 43,854 -0.27(-1.27%)
Aug 29, 2005 20.86 21.17 20.82 21.06 45,873 +0.13(+0.64%)
Aug 26, 2005 21.06 21.06 20.69 20.93 58,323 -0.15(-0.72%)
Aug 25, 2005 21.13 21.15 20.89 21.08 35,442 -0.04(-0.21%)
Aug 24, 2005 21.18 21.30 20.95 21.12 55,295 -0.12(-0.55%)
Aug 23, 2005 21.39 21.39 21.04 21.24 84,905 -0.15(-0.71%)
Aug 22, 2005 21.24 21.39 21.24 21.39 47,107 +0.08(+0.38%)
Aug 19, 2005 21.36 21.36 21.19 21.31 39,816 +0.04(+0.17%)
Aug 18, 2005 21.25 21.37 21.07 21.27 59,781 -0.08(-0.38%)
Aug 17, 2005 21.17 21.50 20.88 21.35 187,644 +0.19(+0.88%)
Aug 16, 2005 21.02 21.40 21.02 21.17 137,508 +0.04(+0.21%)
Aug 15, 2005 21.18 21.31 21.07 21.12 114,403 -0.08(-0.38%)
Aug 12, 2005 21.22 21.26 21.06 21.20 41,835 -0.13(-0.63%)
Aug 11, 2005 21.12 21.53 21.12 21.34 28,600 +0.21(+1.01%)
Aug 10, 2005 21.35 21.49 21.03 21.12 83,895 -0.28(-1.29%)
Aug 09, 2005 21.16 21.56 21.16 21.40 117,656 +0.24(+1.14%)
Aug 08, 2005 21.10 21.25 20.89 21.16 63,931 +0.05(+0.25%)
Aug 05, 2005 21.22 21.26 21.09 21.10 77,278 -0.29(-1.37%)
Aug 04, 2005 21.40 21.57 21.40 21.40 78,175 -0.16(-0.74%)
Aug 03, 2005 21.75 21.75 21.49 21.56 65,389 -0.21(-0.98%)
Aug 02, 2005 21.90 21.92 21.62 21.77 119,226 -0.14(-0.65%)
Aug 01, 2005 21.92 22.13 21.86 21.92 45,424 +0.02(+0.08%)
Jul 29, 2005 22.26 22.36 21.90 21.90 54,958 -0.40(-1.80%)
Jul 28, 2005 22.25 22.37 22.12 22.30 103,187 +0.08(+0.36%)
Jul 27, 2005 22.10 22.27 21.93 22.22 82,774 +0.11(+0.48%)
Jul 26, 2005 21.92 22.25 21.75 22.11 121,133 +0.08(+0.36%)
Jul 25, 2005 22.25 22.47 21.65 22.03 257,520 -0.26(-1.16%)
Jul 22, 2005 22.02 22.42 21.71 22.29 257,183 +0.18(+0.81%)
Jul 21, 2005 22.19 22.47 22.11 22.11 333,003 -0.13(-0.60%)
Jul 20, 2005 22.28 22.38 21.62 22.25 565,960 +0.85(+3.96%)
Jul 19, 2005 21.50 21.59 21.30 21.40 173,960 -0.05(-0.25%)
Jul 18, 2005 21.41 21.56 21.27 21.45 134,592 +0.09(+0.42%)
Jul 15, 2005 21.29 21.42 21.05 21.36 141,770 +0.03(+0.13%)
Jul 14, 2005 21.34 21.54 21.18 21.34 46,210 -0.03(-0.13%)
Jul 13, 2005 21.31 21.45 21.18 21.36 53,276 -0.04(-0.17%)
Jul 12, 2005 21.31 21.51 21.22 21.40 42,620 -0.03(-0.13%)
Jul 11, 2005 21.31 21.59 21.26 21.42 57,089 +0.11(+0.50%)
Jul 08, 2005 20.90 21.55 20.80 21.32 235,087 +0.33(+1.57%)
Jul 07, 2005 20.85 20.99 20.58 20.99 66,511 +0.01(+0.04%)
Jul 06, 2005 21.28 21.34 20.86 20.98 95,672 -0.39(-1.84%)
Jul 05, 2005 21.22 21.40 21.14 21.37 94,663 +0.15(+0.71%)
Jul 01, 2005 21.44 21.68 21.19 21.22 187,307 -0.27(-1.24%)
Jun 30, 2005 21.18 22.42 21.09 21.49 783,439 +0.83(+4.01%)
Jun 29, 2005 20.73 20.93 20.60 20.66 130,330 -0.08(-0.39%)
Jun 28, 2005 20.51 20.77 20.42 20.74 160,837 +0.31(+1.53%)
Jun 27, 2005 20.28 20.57 20.04 20.43 300,589 -0.35(-1.67%)
Jun 24, 2005 21.06 21.16 20.58 20.77 174,521 -0.36(-1.69%)
Jun 23, 2005 21.31 21.31 21.07 21.13 131,227 -0.27(-1.25%)
Jun 22, 2005 21.26 21.50 21.12 21.40 69,427 +0.13(+0.63%)
Jun 21, 2005 21.36 21.49 21.26 21.26 219,721 -0.28(-1.28%)
Jun 20, 2005 21.26 21.70 21.26 21.54 82,549 +0.19(+0.88%)
Jun 17, 2005 21.92 22.02 21.35 21.35 266,829 -0.61(-2.76%)
Jun 16, 2005 21.81 22.00 21.79 21.96 169,249 +0.10(+0.45%)
Jun 15, 2005 21.88 21.93 21.68 21.86 71,558 +0.10(+0.45%)
Jun 14, 2005 21.69 21.95 21.68 21.76 69,090 -0.01(-0.04%)
Jun 13, 2005 21.68 21.89 21.59 21.77 108,795 +0.00(+0.00%)
Jun 10, 2005 21.75 21.84 21.68 21.77 37,237 -0.08(-0.37%)
Jun 09, 2005 21.68 21.89 21.63 21.85 67,632 +0.22(+1.03%)
Jun 08, 2005 21.75 21.92 21.63 21.63 52,939 -0.16(-0.74%)
Jun 07, 2005 21.84 22.02 21.69 21.79 63,707 -0.02(-0.08%)
Jun 06, 2005 21.66 21.84 21.54 21.81 60,454 +0.06(+0.29%)
Jun 03, 2005 21.64 21.84 21.64 21.75 101,392 -0.04(-0.20%)
Jun 02, 2005 21.93 22.00 21.73 21.79 98,588 -0.12(-0.53%)
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.