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, 2008 12.75 14.68 12.75 14.62 2,541,436 +1.00(+7.33%)
Sep 29, 2008 15.29 15.50 13.52 13.62 2,600,428 -1.93(-12.44%)
Sep 26, 2008 15.87 15.87 15.06 15.56 0 -0.76(-4.64%)
Sep 25, 2008 16.14 16.49 16.05 16.32 1,256,157 +0.30(+1.89%)
Sep 24, 2008 15.89 16.24 15.68 16.01 669,039 +0.15(+0.96%)
Sep 23, 2008 15.84 16.21 15.73 15.86 1,087,721 +0.12(+0.79%)
Sep 22, 2008 16.00 16.04 15.63 15.74 1,339,304 -0.35(-2.16%)
Sep 19, 2008 14.91 16.63 14.91 16.08 0 +0.47(+3.03%)
Sep 18, 2008 15.55 15.71 14.68 15.61 2,390,077 +0.34(+2.22%)
Sep 17, 2008 15.79 15.79 15.20 15.27 1,273,958 -0.77(-4.78%)
Sep 16, 2008 15.79 16.07 15.58 16.04 1,077,134 +0.04(+0.28%)
Sep 15, 2008 16.33 16.52 15.99 15.99 921,267 -0.73(-4.37%)
Sep 12, 2008 16.71 16.77 16.54 16.73 773,837 -0.14(-0.85%)
Sep 11, 2008 16.82 16.90 16.59 16.87 1,108,246 -0.12(-0.68%)
Sep 10, 2008 17.03 17.15 16.84 16.98 733,703 +0.00(+0.00%)
Sep 09, 2008 17.48 17.72 16.98 16.98 1,049,278 -0.56(-3.20%)
Sep 08, 2008 17.35 17.69 17.19 17.55 1,379,031 +0.60(+3.52%)
Sep 05, 2008 16.88 17.06 16.73 16.95 0 -0.02(-0.10%)
Sep 04, 2008 17.63 17.64 16.95 16.97 1,073,803 -0.67(-3.79%)
Sep 03, 2008 17.86 17.93 17.53 17.64 1,043,002 -0.17(-0.95%)
Sep 02, 2008 18.00 18.23 17.73 17.80 1,040,535 +0.04(+0.25%)
Aug 29, 2008 17.88 18.02 17.69 17.76 0 -0.12(-0.70%)
Aug 28, 2008 17.67 17.97 17.66 17.89 964,208 +0.33(+1.88%)
Aug 27, 2008 17.31 17.59 17.30 17.56 703,443 +0.20(+1.13%)
Aug 26, 2008 17.31 17.44 17.21 17.36 682,929 +0.00(+0.00%)
Aug 25, 2008 17.66 17.74 17.31 17.36 854,662 -0.45(-2.50%)
Aug 22, 2008 17.56 18.01 17.53 17.80 0 +0.39(+2.25%)
Aug 21, 2008 16.98 17.47 16.98 17.41 812,454 +0.07(+0.41%)
Aug 20, 2008 17.46 17.64 17.15 17.34 1,004,293 -0.13(-0.77%)
Aug 19, 2008 17.62 17.77 17.18 17.48 1,473,170 -0.87(-4.76%)
Aug 18, 2008 18.67 18.71 18.21 18.35 904,078 -0.28(-1.48%)
Aug 15, 2008 18.65 18.73 18.44 18.63 0 +0.12(+0.67%)
Aug 14, 2008 18.13 18.65 18.10 18.50 562,670 +0.11(+0.58%)
Aug 13, 2008 18.58 18.64 18.18 18.39 794,517 -0.25(-1.34%)
Aug 12, 2008 18.81 18.95 18.59 18.64 945,958 -0.15(-0.81%)
Aug 11, 2008 18.67 19.01 18.50 18.79 784,978 -0.02(-0.10%)
Aug 08, 2008 17.83 18.82 17.73 18.81 1,136,649 +1.05(+5.92%)
Aug 07, 2008 17.86 18.02 17.64 17.76 835,515 -0.25(-1.39%)
Aug 06, 2008 17.95 18.04 17.64 18.01 1,026,192 +0.03(+0.15%)
Aug 05, 2008 17.37 18.10 17.23 17.98 1,308,725 +0.79(+4.62%)
Aug 04, 2008 17.16 17.41 16.91 17.19 1,319,695 +0.04(+0.26%)
Aug 01, 2008 17.51 17.51 16.90 17.15 2,351,752 -0.31(-1.79%)
Jul 31, 2008 16.93 19.12 14.82 17.46 6,178,170 -2.26(-11.48%)
Jul 30, 2008 19.66 19.90 19.45 19.72 821,553 +0.06(+0.32%)
Jul 29, 2008 19.66 19.79 19.40 19.66 772,570 +0.23(+1.19%)
Jul 28, 2008 19.78 19.88 19.43 19.43 461,630 -0.45(-2.24%)
Jul 25, 2008 20.08 20.17 19.78 19.87 619,820 -0.13(-0.67%)
Jul 24, 2008 20.41 20.41 20.00 20.01 590,562 -0.40(-1.97%)
Jul 23, 2008 20.33 20.52 20.11 20.41 742,793 +0.14(+0.70%)
Jul 22, 2008 20.13 20.43 20.05 20.27 727,854 +0.03(+0.13%)
Jul 21, 2008 20.47 20.49 20.07 20.24 478,329 -0.28(-1.35%)
Jul 18, 2008 20.39 20.55 20.00 20.52 890,320 +0.12(+0.57%)
Jul 17, 2008 19.83 20.45 19.61 20.40 768,220 +0.49(+2.46%)
Jul 16, 2008 19.57 19.93 19.36 19.91 725,662 +0.40(+2.06%)
Jul 15, 2008 19.39 19.86 19.03 19.51 928,358 -0.08(-0.41%)
Jul 14, 2008 19.80 19.96 19.45 19.59 881,940 +0.05(+0.27%)
Jul 11, 2008 19.53 19.84 19.26 19.53 601,474 -0.33(-1.66%)
Jul 10, 2008 20.07 20.22 19.52 19.86 1,025,471 -0.12(-0.62%)
Jul 09, 2008 20.35 20.64 19.97 19.99 717,879 -0.43(-2.10%)
Jul 08, 2008 19.65 20.43 19.56 20.42 847,043 +0.70(+3.57%)
Jul 07, 2008 19.78 20.01 19.51 19.71 605,604 -0.05(-0.27%)
Jul 04, 2008 19.78 20.21 19.70 19.77 487,588 +0.00(+0.00%)
Jul 03, 2008 19.78 20.21 19.70 19.77 487,588 +0.03(+0.14%)
Jul 02, 2008 20.09 20.29 19.72 19.74 864,123 -0.30(-1.51%)
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.