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, 2010 15.34 15.50 15.16 15.23 1,052,353 +0.01(+0.07%)
Sep 29, 2010 15.26 15.28 15.11 15.22 927,352 -0.05(-0.33%)
Sep 28, 2010 15.25 15.34 15.12 15.27 8,984 +0.06(+0.39%)
Sep 27, 2010 15.26 15.32 15.11 15.21 869,456 -0.05(-0.33%)
Sep 24, 2010 15.00 15.26 14.98 15.26 1,229,553 +0.40(+2.69%)
Sep 23, 2010 14.86 15.05 14.80 14.86 305 -0.13(-0.87%)
Sep 22, 2010 15.09 15.20 14.93 14.99 1,057,404 -0.07(-0.46%)
Sep 21, 2010 15.28 15.29 14.95 15.06 1,589,635 -0.21(-1.38%)
Sep 20, 2010 14.99 15.29 14.90 15.27 1,501,688 +0.28(+1.87%)
Sep 17, 2010 14.99 15.00 14.80 14.99 5,740,086 +0.34(+2.32%)
Sep 15, 2010 14.41 14.73 14.35 14.65 1,634,971 +0.20(+1.38%)
Sep 14, 2010 14.45 14.63 14.44 14.45 1,436,898 -0.11(-0.76%)
Sep 13, 2010 14.33 14.60 14.32 14.56 1,537,204 +0.35(+2.46%)
Sep 10, 2010 14.12 14.25 13.98 14.21 1,344,626 +0.13(+0.92%)
Sep 09, 2010 14.43 14.47 14.00 14.08 1,581 -0.18(-1.26%)
Sep 08, 2010 14.40 14.42 14.16 14.26 1,433,139 -0.09(-0.63%)
Sep 07, 2010 14.49 14.55 14.33 14.35 175 -0.19(-1.31%)
Sep 03, 2010 14.45 14.57 14.41 14.54 1,469,326 +0.20(+1.39%)
Sep 02, 2010 14.80 14.84 14.30 14.34 884 -0.49(-3.30%)
Sep 01, 2010 14.37 14.85 14.32 14.83 1,991,895 +0.64(+4.51%)
Aug 31, 2010 14.16 14.33 14.09 14.19 24,770 -0.11(-0.77%)
Aug 30, 2010 14.50 14.54 14.28 14.30 1,311,759 -0.15(-1.04%)
Aug 27, 2010 14.55 14.57 14.18 14.45 1,156,419 +0.10(+0.70%)
Aug 26, 2010 14.35 14.42 14.21 14.35 2,516 +0.10(+0.70%)
Aug 25, 2010 13.90 14.30 13.88 14.25 3,166 +0.25(+1.79%)
Aug 24, 2010 14.01 14.12 13.87 14.00 219 -0.16(-1.13%)
Aug 23, 2010 14.26 14.30 14.08 14.16 673,056 -0.03(-0.21%)
Aug 20, 2010 14.13 14.22 14.02 14.19 775,414 -0.05(-0.35%)
Aug 19, 2010 14.43 14.44 14.11 14.24 219 -0.28(-1.93%)
Aug 18, 2010 14.48 14.58 14.42 14.52 531,498 +0.01(+0.07%)
Aug 17, 2010 14.52 14.67 14.46 14.51 949 +0.12(+0.83%)
Aug 16, 2010 14.27 14.42 14.14 14.39 1,026,837 +0.03(+0.21%)
Aug 13, 2010 14.36 14.40 14.23 14.36 964,386 -0.01(-0.07%)
Aug 12, 2010 14.29 14.45 14.24 14.37 908,542 -0.15(-1.03%)
Aug 11, 2010 14.84 14.85 14.51 14.52 1,288,012 -0.54(-3.59%)
Aug 10, 2010 15.33 15.33 14.96 15.06 967,798 -0.37(-2.40%)
Aug 09, 2010 15.27 15.44 15.24 15.43 1,170,408 +0.23(+1.51%)
Aug 06, 2010 15.20 15.21 14.93 15.20 1,393,438 +0.13(+0.86%)
Aug 05, 2010 14.96 15.08 14.86 15.07 1,730,963 +0.02(+0.13%)
Aug 04, 2010 14.90 15.08 14.81 15.05 1,033,853 +0.15(+1.01%)
Aug 03, 2010 15.09 15.13 14.86 14.90 3,166 -0.22(-1.46%)
Aug 02, 2010 15.08 15.16 14.92 15.12 1,363,919 +0.21(+1.41%)
Jul 30, 2010 14.91 15.01 14.74 14.91 872,998 +0.01(+0.07%)
Jul 29, 2010 15.08 15.16 14.75 14.90 1,479,033 -0.16(-1.06%)
Jul 28, 2010 15.06 15.25 15.02 15.06 2,340 -0.24(-1.57%)
Jul 27, 2010 15.30 15.52 15.21 15.30 1,759 -0.19(-1.23%)
Jul 26, 2010 15.47 15.54 15.36 15.49 1,016,032 +0.07(+0.45%)
Jul 23, 2010 15.27 15.53 15.17 15.42 1,917,348 +0.09(+0.59%)
Jul 22, 2010 15.11 15.74 14.85 15.33 4,013,120 +1.17(+8.26%)
Jul 21, 2010 14.53 14.56 14.08 14.16 1,451,573 -0.30(-2.07%)
Jul 20, 2010 14.46 14.47 14.06 14.46 951,205 +0.18(+1.26%)
Jul 19, 2010 14.30 14.37 14.17 14.28 923,698 +0.13(+0.92%)
Jul 16, 2010 14.15 14.64 14.14 14.15 1,144,530 -0.46(-3.15%)
Jul 15, 2010 14.78 14.79 14.52 14.61 1,042,023 -0.10(-0.68%)
Jul 14, 2010 14.76 14.78 14.64 14.71 1,279,254 -0.03(-0.20%)
Jul 13, 2010 14.62 14.80 14.56 14.74 845,424 +0.26(+1.80%)
Jul 12, 2010 14.39 14.55 14.32 14.48 713,644 +0.03(+0.21%)
Jul 09, 2010 14.45 14.45 14.26 14.45 590,083 +0.11(+0.77%)
Jul 08, 2010 14.39 14.42 14.17 14.34 996,630 +0.13(+0.91%)
Jul 07, 2010 13.75 14.22 13.65 14.21 1,126,945 +0.50(+3.65%)
Jul 06, 2010 13.71 13.90 13.61 13.71 752 +0.08(+0.59%)
Jul 02, 2010 13.63 13.90 13.59 13.63 1,508,258 -0.16(-1.16%)
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.