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, 2011 16.70 16.83 16.59 16.62 1,624,926 +0.05(+0.28%)
Aug 30, 2011 16.46 16.70 16.30 16.58 1,813,805 +0.05(+0.33%)
Aug 29, 2011 16.22 16.52 16.21 16.52 1,416,934 +0.51(+3.20%)
Aug 26, 2011 15.63 16.03 15.45 16.01 1,568,445 +0.31(+1.98%)
Aug 25, 2011 16.33 16.35 15.66 15.70 2,310,107 -0.57(-3.49%)
Aug 24, 2011 15.95 16.27 15.88 16.27 1,825,116 +0.32(+2.01%)
Aug 23, 2011 15.36 15.96 15.30 15.95 1,660,549 +0.61(+4.00%)
Aug 22, 2011 15.39 15.51 15.21 15.33 1,701,746 +0.17(+1.15%)
Aug 19, 2011 14.97 15.28 14.96 15.16 2,866,715 +0.05(+0.30%)
Aug 18, 2011 15.40 15.40 15.00 15.11 2,398,759 -0.65(-4.13%)
Aug 17, 2011 15.90 16.00 15.67 15.76 999,526 -0.07(-0.46%)
Aug 16, 2011 15.77 15.96 15.63 15.84 1,293,573 +0.02(+0.12%)
Aug 15, 2011 15.73 15.94 15.55 15.82 2,379,816 -0.11(-0.69%)
Aug 12, 2011 15.98 16.18 15.70 15.93 2,361,745 +0.16(+0.99%)
Aug 11, 2011 15.10 15.99 15.08 15.77 3,744,744 +0.73(+4.87%)
Aug 10, 2011 15.03 15.47 14.89 15.04 5,248,388 -0.34(-2.20%)
Aug 09, 2011 15.84 15.40 14.47 15.38 4,387,799 +0.25(+1.63%)
Aug 08, 2011 15.84 16.04 15.13 15.13 4,798,157 -1.11(-6.82%)
Aug 05, 2011 16.25 16.32 15.73 16.24 3,996,285 +0.19(+1.20%)
Aug 04, 2011 16.43 16.43 15.99 16.05 3,216,072 -0.59(-3.52%)
Aug 03, 2011 16.43 16.66 16.15 16.63 2,943,729 +0.18(+1.11%)
Aug 02, 2011 16.68 16.86 16.43 16.45 2,400,440 -0.38(-2.23%)
Aug 01, 2011 17.21 17.28 16.72 16.82 2,308,089 -0.22(-1.29%)
Jul 29, 2011 17.30 17.63 17.03 17.04 3,478,293 -0.40(-2.31%)
Jul 28, 2011 17.48 17.71 17.25 17.45 2,468,374 -0.07(-0.42%)
Jul 27, 2011 17.39 17.73 17.25 17.52 4,553,817 +0.89(+5.34%)
Jul 26, 2011 16.69 16.73 16.55 16.63 1,141,454 -0.08(-0.49%)
Jul 25, 2011 16.53 16.82 16.49 16.71 1,205,142 +0.07(+0.44%)
Jul 22, 2011 16.55 16.65 16.52 16.64 1,283,282 -0.10(-0.60%)
Jul 21, 2011 16.69 16.87 16.61 16.74 1,061,696 +0.13(+0.77%)
Jul 20, 2011 16.62 16.67 16.45 16.61 898,926 +0.05(+0.33%)
Jul 19, 2011 16.44 16.56 16.37 16.56 1,160,158 +0.23(+1.40%)
Jul 18, 2011 16.52 16.61 16.19 16.33 1,187,147 -0.27(-1.60%)
Jul 15, 2011 16.69 16.69 16.54 16.60 1,384,616 -0.01(-0.06%)
Jul 14, 2011 16.94 17.00 16.57 16.60 1,234,394 -0.31(-1.84%)
Jul 13, 2011 16.91 17.02 16.77 16.92 1,289,926 +0.12(+0.71%)
Jul 12, 2011 16.85 16.92 16.74 16.80 1,234,333 -0.07(-0.43%)
Jul 11, 2011 16.88 16.97 16.78 16.87 850,946 -0.21(-1.23%)
Jul 08, 2011 17.14 17.21 16.99 17.08 1,242,277 -0.24(-1.37%)
Jul 07, 2011 17.35 17.40 17.32 17.32 887,851 +0.12(+0.69%)
Jul 06, 2011 17.08 17.21 17.04 17.20 894,080 +0.05(+0.32%)
Jul 05, 2011 17.20 17.21 17.09 17.14 899,892 -0.06(-0.37%)
Jul 01, 2011 17.04 17.25 16.95 17.21 941,422 +0.19(+1.13%)
Jun 30, 2011 16.84 17.07 16.82 17.02 1,035,201 +0.26(+1.53%)
Jun 29, 2011 16.74 16.82 16.58 16.76 1,968,431 +0.08(+0.49%)
Jun 28, 2011 16.43 16.76 16.42 16.68 1,594,147 +0.29(+1.79%)
Jun 27, 2011 16.31 16.44 16.20 16.38 566,129 +0.12(+0.73%)
Jun 24, 2011 16.44 16.49 16.24 16.27 1,465,355 -0.17(-1.06%)
Jun 23, 2011 16.29 16.45 16.16 16.44 1,658,411 -0.06(-0.39%)
Jun 22, 2011 16.50 16.59 16.42 16.50 1,132,523 -0.06(-0.39%)
Jun 21, 2011 16.43 16.57 16.35 16.57 813,987 +0.26(+1.57%)
Jun 20, 2011 16.31 16.35 16.30 16.31 1,073,852 +0.05(+0.34%)
Jun 17, 2011 16.18 16.38 16.11 16.26 2,201,824 +0.27(+1.66%)
Jun 16, 2011 15.72 15.99 15.65 15.99 1,949,520 +0.28(+1.81%)
Jun 15, 2011 15.93 16.05 15.65 15.71 1,735,386 -0.37(-2.28%)
Jun 14, 2011 16.14 16.22 16.04 16.07 982,325 +0.13(+0.80%)
Jun 13, 2011 16.01 16.05 15.88 15.95 1,047,546 +0.03(+0.17%)
Jun 10, 2011 16.06 16.14 15.84 15.92 1,076,690 -0.21(-1.30%)
Jun 09, 2011 16.08 16.26 16.04 16.13 1,104,142 +0.07(+0.45%)
Jun 08, 2011 16.22 16.22 15.96 16.05 1,438,133 -0.15(-0.90%)
Jun 07, 2011 16.33 16.34 16.13 16.20 1,397,191 -0.05(-0.34%)
Jun 06, 2011 16.19 16.32 16.11 16.26 1,063,291 +0.00(+0.00%)
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.