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, 2015 45.43 45.76 44.89 45.43 1,855,145 +0.53(+1.18%)
Sep 29, 2015 44.95 45.23 44.56 44.90 1,825,048 +0.13(+0.29%)
Sep 28, 2015 46.19 46.38 44.75 44.77 1,487,120 -1.75(-3.76%)
Sep 25, 2015 47.21 47.29 46.20 46.52 1,936,035 -0.23(-0.49%)
Sep 24, 2015 46.26 46.82 45.95 46.75 1,253,213 +0.00(+0.00%)
Sep 23, 2015 46.76 46.99 46.43 46.75 931,869 +0.10(+0.21%)
Sep 22, 2015 46.57 46.72 46.26 46.65 1,142,047 -0.50(-1.06%)
Sep 21, 2015 46.74 47.39 46.46 47.15 1,406,914 +0.84(+1.81%)
Sep 18, 2015 46.87 47.10 46.31 46.31 5,353,541 -1.17(-2.46%)
Sep 17, 2015 47.62 48.08 47.35 47.48 853,329 -0.13(-0.27%)
Sep 16, 2015 47.44 47.67 47.17 47.61 1,465,355 +0.12(+0.25%)
Sep 15, 2015 46.81 47.59 46.73 47.49 930,622 +0.79(+1.69%)
Sep 14, 2015 46.70 46.93 46.50 46.70 865,020 +0.04(+0.09%)
Sep 11, 2015 46.01 46.70 45.87 46.66 648,269 +0.41(+0.89%)
Sep 10, 2015 45.73 46.55 45.53 46.25 680,068 +0.45(+0.98%)
Sep 09, 2015 46.81 46.91 45.68 45.80 1,167,276 -0.48(-1.04%)
Sep 08, 2015 45.66 46.35 45.45 46.28 1,207,967 +1.40(+3.12%)
Sep 04, 2015 45.05 44.88 44.88 44.88 773,900 -0.74(-1.62%)
Sep 03, 2015 45.31 45.86 45.12 45.62 943,012 +0.39(+0.86%)
Sep 02, 2015 44.83 45.23 44.47 45.23 726,459 +0.89(+2.01%)
Sep 01, 2015 44.70 45.10 44.07 44.34 1,311,943 -1.49(-3.25%)
Aug 31, 2015 46.18 46.30 45.80 45.83 1,068,311 -0.53(-1.14%)
Aug 28, 2015 45.78 46.38 45.52 46.36 910,383 +0.34(+0.74%)
Aug 27, 2015 45.33 46.04 44.89 46.02 1,930,045 +1.31(+2.93%)
Aug 26, 2015 43.66 44.77 42.99 44.71 1,440,613 +2.08(+4.88%)
Aug 25, 2015 44.56 44.56 42.59 42.63 2,058,803 -0.75(-1.73%)
Aug 24, 2015 43.49 44.96 42.54 43.38 2,302,146 -2.29(-5.01%)
Aug 21, 2015 47.02 47.15 45.63 45.67 1,169,424 -1.80(-3.79%)
Aug 20, 2015 48.03 48.15 47.46 47.47 743,874 -0.85(-1.76%)
Aug 19, 2015 48.50 48.65 48.05 48.32 1,336,112 -0.32(-0.66%)
Aug 18, 2015 48.31 48.67 48.09 48.64 760,533 +0.41(+0.85%)
Aug 17, 2015 48.00 48.41 47.66 48.23 732,859 +0.09(+0.19%)
Aug 14, 2015 47.47 48.22 47.38 48.14 780,641 +0.67(+1.41%)
Aug 13, 2015 47.31 47.71 47.23 47.47 499,083 +0.21(+0.44%)
Aug 12, 2015 46.76 47.37 46.44 47.26 897,059 +0.19(+0.40%)
Aug 11, 2015 47.00 47.21 46.68 47.07 872,567 -0.29(-0.61%)
Aug 10, 2015 47.25 47.68 47.19 47.36 1,002,648 +0.41(+0.87%)
Aug 07, 2015 46.72 46.96 46.40 46.95 1,122,081 +0.23(+0.49%)
Aug 06, 2015 47.55 47.69 46.58 46.72 793,763 -0.82(-1.72%)
Aug 05, 2015 47.25 47.71 47.10 47.54 1,407,750 +0.47(+1.00%)
Aug 04, 2015 46.50 47.20 46.50 47.07 1,257,813 +0.53(+1.14%)
Aug 03, 2015 46.29 46.56 45.93 46.54 1,372,511 +0.32(+0.69%)
Jul 31, 2015 46.36 46.43 45.98 46.22 1,268,189 -0.02(-0.04%)
Jul 30, 2015 46.18 46.48 45.44 46.24 1,613,615 -0.59(-1.26%)
Jul 29, 2015 45.41 47.77 45.13 46.83 3,338,974 +2.05(+4.58%)
Jul 28, 2015 44.30 45.06 43.91 44.78 1,378,189 +0.84(+1.91%)
Jul 27, 2015 44.43 44.55 43.76 43.94 1,357,837 -0.78(-1.74%)
Jul 24, 2015 44.55 44.76 44.25 44.72 1,207,294 +0.21(+0.47%)
Jul 23, 2015 45.04 45.10 44.27 44.51 1,461,994 -0.45(-1.00%)
Jul 22, 2015 45.12 45.47 44.80 44.96 1,419,801 -0.32(-0.71%)
Jul 21, 2015 44.65 45.34 44.59 45.28 2,508,270 +0.56(+1.25%)
Jul 20, 2015 44.07 44.74 43.90 44.72 1,320,996 +0.75(+1.71%)
Jul 17, 2015 43.85 43.99 43.53 43.97 884,390 +0.12(+0.27%)
Jul 16, 2015 43.43 43.90 43.21 43.85 843,830 +0.66(+1.53%)
Jul 15, 2015 43.15 43.25 42.93 43.19 629,166 +0.07(+0.16%)
Jul 14, 2015 42.67 43.22 42.48 43.12 651,255 +0.42(+0.98%)
Jul 13, 2015 42.50 42.78 42.39 42.70 612,680 +0.36(+0.85%)
Jul 10, 2015 42.18 42.45 41.95 42.34 659,652 +0.60(+1.44%)
Jul 09, 2015 42.09 42.12 41.66 41.74 764,683 +0.22(+0.53%)
Jul 08, 2015 41.82 41.96 41.41 41.52 721,665 -0.64(-1.52%)
Jul 07, 2015 42.17 42.22 41.58 42.16 1,001,925 +0.11(+0.26%)
Jul 06, 2015 41.53 42.18 41.52 42.05 622,362 +0.10(+0.24%)
Jul 02, 2015 42.10 41.95 41.95 41.95 672,000 -0.07(-0.17%)
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.