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, 2013 27.69 28.01 27.59 28.00 1,190,650 +0.10(+0.38%)
Sep 27, 2013 27.80 27.96 27.73 27.89 710,708 -0.13(-0.48%)
Sep 26, 2013 27.78 28.09 27.78 28.02 948,717 +0.29(+1.03%)
Sep 25, 2013 27.81 27.88 27.73 27.74 970,862 -0.03(-0.10%)
Sep 24, 2013 27.96 27.96 27.72 27.77 1,033,466 -0.14(-0.51%)
Sep 23, 2013 28.04 28.18 27.90 27.91 756,861 -0.17(-0.61%)
Sep 20, 2013 28.49 28.52 28.08 28.08 1,975,964 -0.33(-1.17%)
Sep 19, 2013 28.45 28.49 28.37 28.41 1,472,060 -0.07(-0.23%)
Sep 18, 2013 28.17 28.55 28.13 28.48 1,714,586 +0.50(+1.80%)
Sep 17, 2013 27.77 28.01 27.75 27.98 835,070 +0.24(+0.86%)
Sep 16, 2013 27.91 27.93 27.65 27.74 743,721 +0.13(+0.48%)
Sep 13, 2013 27.66 27.74 27.43 27.61 951,745 +0.00(+0.00%)
Sep 12, 2013 27.61 27.73 27.55 27.61 1,352,763 +0.01(+0.03%)
Sep 11, 2013 27.33 27.64 27.33 27.60 1,299,312 +0.23(+0.83%)
Sep 10, 2013 27.14 27.37 27.11 27.37 983,622 +0.36(+1.33%)
Sep 09, 2013 26.87 27.06 26.83 27.01 814,917 +0.27(+0.99%)
Sep 06, 2013 26.87 26.91 26.49 26.74 857,381 -0.06(-0.21%)
Sep 05, 2013 26.49 26.81 26.43 26.80 1,362,534 +0.29(+1.11%)
Sep 04, 2013 26.37 26.62 26.16 26.51 1,696,011 +0.22(+0.83%)
Sep 03, 2013 26.50 26.68 26.10 26.29 1,360,630 +0.05(+0.18%)
Aug 30, 2013 26.53 26.53 26.15 26.24 1,116,538 -0.23(-0.86%)
Aug 29, 2013 26.38 26.60 26.27 26.47 763,205 +0.08(+0.29%)
Aug 28, 2013 26.27 26.40 26.11 26.39 1,236,318 +0.16(+0.61%)
Aug 27, 2013 26.43 26.51 26.19 26.23 881,448 -0.39(-1.46%)
Aug 26, 2013 26.82 27.04 26.60 26.62 858,416 -0.27(-0.99%)
Aug 23, 2013 26.88 26.94 26.64 26.88 556,519 +0.06(+0.21%)
Aug 22, 2013 26.66 26.88 26.55 26.83 759,865 +0.27(+1.00%)
Aug 21, 2013 26.68 26.75 26.50 26.56 821,196 -0.18(-0.67%)
Aug 20, 2013 26.54 26.80 26.49 26.74 1,199,243 +0.19(+0.71%)
Aug 19, 2013 26.53 26.77 26.49 26.55 2,003,784 -0.07(-0.25%)
Aug 16, 2013 26.64 26.80 26.55 26.62 1,209,330 -0.04(-0.14%)
Aug 15, 2013 26.84 26.88 26.57 26.66 1,034,114 -0.42(-1.54%)
Aug 14, 2013 27.03 27.14 26.92 27.07 1,248,824 +0.06(+0.21%)
Aug 13, 2013 26.73 27.02 26.61 27.02 1,322,317 +0.33(+1.24%)
Aug 12, 2013 26.37 26.76 26.37 26.69 643,111 +0.22(+0.82%)
Aug 09, 2013 26.60 26.72 26.43 26.47 818,744 -0.13(-0.50%)
Aug 08, 2013 26.55 26.82 26.55 26.60 1,137,243 +0.22(+0.83%)
Aug 07, 2013 26.57 26.63 26.33 26.38 1,752,493 -0.21(-0.78%)
Aug 06, 2013 26.64 26.73 26.52 26.59 2,114,599 -0.11(-0.43%)
Aug 05, 2013 26.62 26.84 26.52 26.70 1,665,040 -0.01(-0.04%)
Aug 02, 2013 26.60 26.85 26.41 26.71 1,268,131 +0.09(+0.32%)
Aug 01, 2013 26.09 26.75 25.96 26.63 1,719,747 +0.64(+2.44%)
Jul 31, 2013 26.04 26.27 25.83 25.99 1,365,659 +0.07(+0.26%)
Jul 30, 2013 25.89 25.99 25.71 25.93 1,081,090 +0.17(+0.66%)
Jul 29, 2013 25.68 25.93 25.64 25.76 999,310 -0.01(-0.04%)
Jul 26, 2013 25.18 25.79 25.13 25.77 1,654,346 +0.04(+0.15%)
Jul 25, 2013 25.70 25.83 25.51 25.73 1,717,468 -0.06(-0.22%)
Jul 24, 2013 24.99 26.19 24.96 25.78 3,198,453 +1.13(+4.58%)
Jul 23, 2013 24.65 24.89 24.51 24.66 2,941,115 +0.34(+1.40%)
Jul 22, 2013 24.09 24.50 23.93 24.31 1,575,139 +0.16(+0.67%)
Jul 19, 2013 24.28 24.33 24.06 24.15 972,390 -0.14(-0.59%)
Jul 18, 2013 24.16 24.43 24.13 24.30 1,029,502 +0.16(+0.67%)
Jul 17, 2013 24.23 24.31 24.13 24.13 618,035 -0.05(-0.20%)
Jul 16, 2013 24.33 24.47 24.15 24.18 1,010,183 -0.21(-0.86%)
Jul 15, 2013 24.37 24.53 24.31 24.39 1,399,659 +0.08(+0.31%)
Jul 12, 2013 24.34 24.43 24.13 24.31 849,852 -0.03(-0.12%)
Jul 11, 2013 24.25 24.44 24.21 24.34 1,213,953 +0.35(+1.46%)
Jul 10, 2013 23.97 24.03 23.82 23.99 2,232,199 +0.02(+0.08%)
Jul 09, 2013 23.68 23.98 23.61 23.97 1,914,253 +0.36(+1.53%)
Jul 08, 2013 23.36 23.64 23.29 23.61 2,013,658 +0.11(+0.48%)
Jul 05, 2013 23.57 23.57 23.33 23.50 1,299,316 +0.07(+0.28%)
Jul 03, 2013 23.23 23.48 23.23 23.43 647,098 +0.06(+0.24%)
Jul 02, 2013 23.38 23.50 23.25 23.38 1,556,872 -0.06(-0.24%)
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.