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 28, 2012 23.89 23.96 23.67 23.70 935,128 -0.25(-1.04%)
Sep 27, 2012 23.69 24.03 23.58 23.95 1,291,365 +0.32(+1.35%)
Sep 26, 2012 23.73 23.84 23.57 23.63 1,049,662 -0.12(-0.51%)
Sep 25, 2012 23.91 24.08 23.75 23.75 1,198,387 -0.14(-0.59%)
Sep 24, 2012 24.11 24.22 23.87 23.89 1,242,530 -0.42(-1.73%)
Sep 21, 2012 24.26 24.43 24.10 24.31 1,543,405 +0.19(+0.79%)
Sep 20, 2012 24.09 24.13 23.84 24.12 1,499,447 -0.04(-0.17%)
Sep 19, 2012 23.90 24.28 23.90 24.16 1,498,098 +0.21(+0.88%)
Sep 18, 2012 23.67 24.04 23.56 23.95 1,587,899 +0.07(+0.29%)
Sep 17, 2012 23.81 23.89 23.72 23.88 1,323,627 +0.02(+0.08%)
Sep 14, 2012 23.59 23.92 23.50 23.86 1,127,091 +0.27(+1.14%)
Sep 13, 2012 23.39 23.73 23.24 23.59 1,107,640 +0.25(+1.07%)
Sep 12, 2012 23.41 23.41 23.14 23.34 1,463,825 +0.00(+0.00%)
Sep 11, 2012 23.38 23.48 23.12 23.34 1,282,792 -0.08(-0.34%)
Sep 10, 2012 23.60 23.62 23.40 23.42 1,102,457 -0.25(-1.06%)
Sep 07, 2012 23.55 23.68 23.43 23.67 1,136,771 +0.14(+0.59%)
Sep 06, 2012 23.28 23.60 23.19 23.53 1,625,373 +0.36(+1.55%)
Sep 05, 2012 23.32 23.33 23.00 23.17 1,103,047 -0.15(-0.64%)
Sep 04, 2012 23.20 23.42 23.02 23.32 1,119,741 +0.14(+0.60%)
Aug 31, 2012 23.15 23.29 22.98 23.18 1,007,720 +0.13(+0.56%)
Aug 30, 2012 23.14 23.18 22.94 23.05 433,456 -0.14(-0.60%)
Aug 29, 2012 23.20 23.27 23.07 23.19 832,940 -0.10(-0.43%)
Aug 27, 2012 23.45 23.50 23.28 23.29 621,960 -0.12(-0.51%)
Aug 24, 2012 23.20 23.45 23.16 23.41 697,923 +0.15(+0.64%)
Aug 23, 2012 23.17 23.36 23.07 23.26 907,664 +0.03(+0.13%)
Aug 22, 2012 23.32 23.35 23.10 23.23 1,153,823 -0.08(-0.34%)
Aug 21, 2012 23.55 23.68 23.27 23.31 1,524,910 -0.24(-1.02%)
Aug 20, 2012 23.94 23.98 23.50 23.55 1,119,045 -0.43(-1.79%)
Aug 17, 2012 23.76 24.12 23.67 23.98 4,046,352 +0.25(+1.05%)
Aug 16, 2012 23.76 23.81 23.52 23.73 913,249 +0.04(+0.17%)
Aug 15, 2012 23.61 23.78 23.55 23.69 854,385 +0.07(+0.30%)
Aug 14, 2012 23.80 23.84 23.57 23.62 930,489 -0.15(-0.63%)
Aug 13, 2012 23.55 23.80 23.45 23.77 755,292 +0.10(+0.42%)
Aug 10, 2012 23.60 23.74 23.57 23.67 844,017 -0.03(-0.13%)
Aug 09, 2012 23.67 23.80 23.58 23.70 880,564 +0.00(+0.00%)
Aug 08, 2012 23.75 23.79 23.64 23.70 877,655 -0.09(-0.38%)
Aug 07, 2012 23.76 24.03 23.60 23.79 2,405,214 +0.12(+0.51%)
Aug 06, 2012 23.57 23.92 23.41 23.67 1,637,681 +0.20(+0.85%)
Aug 03, 2012 23.55 23.55 23.26 23.47 1,284,884 +0.26(+1.12%)
Aug 02, 2012 23.30 23.48 23.10 23.21 1,183,080 -0.29(-1.23%)
Aug 01, 2012 23.73 23.75 23.39 23.50 1,735,092 -0.15(-0.63%)
Jul 31, 2012 23.69 23.77 23.51 23.65 1,581,004 -0.09(-0.38%)
Jul 30, 2012 23.60 23.78 23.51 23.74 1,287,044 +0.12(+0.51%)
Jul 27, 2012 22.97 23.72 22.90 23.62 1,887,096 +0.74(+3.23%)
Jul 26, 2012 22.94 23.02 22.55 22.88 2,174,920 +0.24(+1.06%)
Jul 25, 2012 23.24 23.48 22.32 22.64 4,380,910 -1.04(-4.39%)
Jul 24, 2012 23.67 23.79 23.54 23.68 1,462,082 -0.02(-0.08%)
Jul 23, 2012 23.74 23.92 23.54 23.70 1,536,231 -0.36(-1.50%)
Jul 20, 2012 24.06 24.35 23.87 24.06 2,079,049 -0.14(-0.58%)
Jul 19, 2012 25.06 25.06 24.18 24.20 2,467,542 +0.42(+1.77%)
Jul 18, 2012 23.47 23.84 23.38 23.78 1,277,791 +0.29(+1.23%)
Jul 17, 2012 23.59 23.61 23.29 23.49 1,112,542 +0.02(+0.09%)
Jul 16, 2012 23.44 23.53 23.32 23.47 1,114,384 +0.05(+0.21%)
Jul 13, 2012 23.43 23.45 23.14 23.42 1,989,276 -0.08(-0.34%)
Jul 12, 2012 23.53 23.64 23.30 23.50 1,281,973 -0.20(-0.84%)
Jul 11, 2012 23.64 23.74 23.49 23.70 1,075,058 +0.07(+0.30%)
Jul 10, 2012 23.79 23.80 23.49 23.63 1,238,582 -0.13(-0.55%)
Jul 09, 2012 23.97 23.99 23.65 23.76 1,099,026 -0.28(-1.16%)
Jul 06, 2012 24.09 24.15 23.78 24.04 1,180,503 -0.21(-0.87%)
Jul 05, 2012 24.31 24.38 24.18 24.25 1,053,153 -0.14(-0.57%)
Jul 03, 2012 24.32 24.40 24.12 24.39 916,946 +0.07(+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.