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 (%)
Sep 30, 2002 12.44 12.45 11.35 11.72 2,534,822 -0.71(-5.74%)
Sep 27, 2002 12.79 12.79 12.38 12.44 258,080 -0.44(-3.39%)
Sep 26, 2002 12.48 12.93 12.48 12.87 230,938 +0.39(+3.14%)
Sep 25, 2002 12.47 12.53 12.36 12.48 355,884 +0.08(+0.65%)
Sep 24, 2002 12.51 12.61 12.17 12.40 410,618 -0.20(-1.56%)
Sep 23, 2002 13.05 13.05 12.50 12.60 397,159 -0.45(-3.42%)
Sep 20, 2002 13.46 13.50 12.93 13.04 252,697 -0.37(-2.79%)
Sep 19, 2002 13.55 13.86 13.41 13.42 222,526 -0.27(-1.95%)
Sep 18, 2002 13.59 13.71 13.45 13.69 145,808 -0.12(-0.90%)
Sep 17, 2002 14.00 14.10 13.73 13.81 91,298 -0.09(-0.64%)
Sep 16, 2002 14.09 14.09 13.69 13.90 200,206 -0.17(-1.20%)
Sep 13, 2002 14.01 14.18 13.81 14.07 133,022 +0.07(+0.51%)
Sep 12, 2002 14.21 14.44 14.00 14.00 282,980 -0.39(-2.73%)
Sep 11, 2002 14.43 14.48 14.27 14.39 108,571 -0.04(-0.25%)
Sep 10, 2002 14.89 14.89 14.27 14.43 73,240 -0.37(-2.53%)
Sep 09, 2002 14.27 14.88 14.04 14.80 196,953 +0.36(+2.47%)
Sep 06, 2002 14.12 14.62 14.12 14.44 122,030 +0.35(+2.47%)
Sep 05, 2002 14.22 14.26 13.97 14.10 235,536 -0.35(-2.41%)
Sep 04, 2002 14.49 14.62 14.27 14.44 223,535 +0.09(+0.62%)
Sep 03, 2002 15.02 15.07 14.00 14.35 320,441 -0.80(-5.29%)
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%)
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.