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, 2015 44.88 45.00 44.51 44.54 1,099,261 -0.52(-1.14%)
Aug 28, 2015 44.49 45.07 44.24 45.05 936,757 +0.33(+0.74%)
Aug 27, 2015 44.05 44.74 43.63 44.72 1,985,960 +1.27(+2.93%)
Aug 26, 2015 42.43 43.51 41.78 43.45 1,482,349 +2.02(+4.88%)
Aug 25, 2015 43.31 43.31 41.39 41.43 2,118,448 -0.73(-1.73%)
Aug 24, 2015 42.27 43.69 41.34 42.16 2,368,841 -2.23(-5.01%)
Aug 21, 2015 45.70 45.82 44.35 44.38 1,203,303 -1.75(-3.79%)
Aug 20, 2015 46.68 46.79 46.12 46.13 765,424 -0.83(-1.76%)
Aug 19, 2015 47.13 47.28 46.70 46.96 1,374,820 -0.31(-0.66%)
Aug 18, 2015 46.95 47.30 46.74 47.27 782,566 +0.40(+0.85%)
Aug 17, 2015 46.65 47.05 46.32 46.87 754,090 +0.09(+0.19%)
Aug 14, 2015 46.13 46.86 46.05 46.78 803,257 +0.65(+1.41%)
Aug 13, 2015 45.98 46.37 45.90 46.13 513,542 +0.20(+0.44%)
Aug 12, 2015 45.44 46.04 45.13 45.93 923,047 +0.18(+0.40%)
Aug 11, 2015 45.68 45.88 45.37 45.74 897,846 -0.28(-0.61%)
Aug 10, 2015 45.92 46.34 45.86 46.03 1,031,695 +0.40(+0.87%)
Aug 07, 2015 45.40 45.64 45.09 45.63 1,154,589 +0.22(+0.49%)
Aug 06, 2015 46.21 46.35 45.27 45.40 816,759 -0.80(-1.72%)
Aug 05, 2015 45.92 46.37 45.77 46.20 1,448,534 +0.46(+1.00%)
Aug 04, 2015 45.19 45.87 45.19 45.74 1,294,253 +0.52(+1.14%)
Aug 03, 2015 44.99 45.25 44.64 45.23 1,412,274 +0.31(+0.69%)
Jul 31, 2015 45.05 45.12 44.68 44.92 1,304,929 -0.02(-0.04%)
Jul 30, 2015 44.88 45.17 44.16 44.94 1,660,363 -0.57(-1.26%)
Jul 29, 2015 44.13 46.42 43.86 45.51 3,435,708 +1.99(+4.58%)
Jul 28, 2015 43.05 43.79 42.67 43.52 1,418,116 +0.82(+1.91%)
Jul 27, 2015 43.18 43.30 42.53 42.70 1,397,175 -0.76(-1.74%)
Jul 24, 2015 43.30 43.50 43.00 43.46 1,242,270 +0.20(+0.47%)
Jul 23, 2015 43.77 43.83 43.02 43.26 1,504,349 -0.44(-1.00%)
Jul 22, 2015 43.85 44.19 43.54 43.69 1,460,934 -0.31(-0.71%)
Jul 21, 2015 43.39 44.06 43.33 44.01 2,580,937 +0.54(+1.25%)
Jul 20, 2015 42.83 43.48 42.66 43.46 1,359,266 +0.73(+1.71%)
Jul 17, 2015 42.62 42.75 42.30 42.73 910,011 +0.12(+0.27%)
Jul 16, 2015 42.21 42.66 41.99 42.62 868,276 +0.64(+1.53%)
Jul 15, 2015 41.94 42.03 41.72 41.97 647,393 +0.07(+0.16%)
Jul 14, 2015 41.47 42.00 41.28 41.91 670,122 +0.41(+0.98%)
Jul 13, 2015 41.30 41.58 41.20 41.50 630,430 +0.35(+0.85%)
Jul 10, 2015 40.99 41.25 40.77 41.15 678,762 +0.58(+1.44%)
Jul 09, 2015 40.90 40.93 40.49 40.56 786,836 +0.21(+0.53%)
Jul 08, 2015 40.64 40.78 40.25 40.35 742,572 -0.62(-1.52%)
Jul 07, 2015 40.98 41.03 40.41 40.97 1,030,951 +0.11(+0.26%)
Jul 06, 2015 40.36 40.99 40.35 40.87 640,392 +0.10(+0.24%)
Jul 02, 2015 40.91 40.77 40.77 40.77 691,468 -0.07(-0.17%)
Jul 01, 2015 40.90 41.01 40.70 40.84 1,003,387 +0.24(+0.60%)
Jun 30, 2015 40.89 40.90 40.40 40.59 1,334,255 +0.02(+0.05%)
Jun 29, 2015 41.19 41.37 40.46 40.57 1,921,832 -0.94(-2.27%)
Jun 26, 2015 41.34 41.56 41.21 41.52 1,756,143 +0.21(+0.52%)
Jun 25, 2015 41.22 41.43 41.11 41.30 547,230 +0.15(+0.35%)
Jun 24, 2015 41.24 41.37 41.00 41.16 933,802 -0.17(-0.42%)
Jun 23, 2015 41.57 41.66 41.25 41.33 723,706 -0.16(-0.37%)
Jun 22, 2015 41.45 41.79 41.29 41.49 638,887 +0.35(+0.85%)
Jun 19, 2015 41.24 41.47 41.04 41.14 1,127,431 -0.11(-0.26%)
Jun 18, 2015 40.63 41.29 40.63 41.25 805,174 +0.67(+1.65%)
Jun 17, 2015 40.64 40.82 40.35 40.57 645,909 +0.00(+0.00%)
Jun 16, 2015 39.91 40.63 39.82 40.57 853,502 +0.67(+1.68%)
Jun 15, 2015 39.92 40.03 39.60 39.90 745,485 -0.43(-1.06%)
Jun 12, 2015 40.39 40.60 40.26 40.33 611,593 -0.25(-0.62%)
Jun 11, 2015 40.59 40.68 40.33 40.58 667,642 +0.12(+0.29%)
Jun 10, 2015 39.84 40.67 39.66 40.47 916,326 +0.83(+2.10%)
Jun 09, 2015 39.68 39.84 39.46 39.63 875,890 -0.08(-0.20%)
Jun 08, 2015 40.11 40.14 39.64 39.71 400,114 -0.47(-1.16%)
Jun 05, 2015 39.82 40.20 39.55 40.18 736,113 +0.36(+0.90%)
Jun 04, 2015 40.08 40.15 39.73 39.82 580,103 -0.50(-1.25%)
Jun 03, 2015 40.11 40.43 40.05 40.32 537,467 +0.28(+0.70%)
Jun 02, 2015 39.83 40.09 39.46 40.04 530,422 +0.12(+0.29%)
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.