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 (%)
Apr 30, 2014 29.51 30.48 29.51 30.43 2,996,845 +0.93(+3.15%)
Apr 29, 2014 28.96 29.61 28.90 29.50 2,993,676 +0.64(+2.22%)
Apr 28, 2014 28.69 28.92 28.40 28.86 2,660,757 +0.33(+1.14%)
Apr 25, 2014 28.05 29.04 27.97 28.53 3,738,008 +0.38(+1.36%)
Apr 24, 2014 27.74 28.29 27.62 28.15 2,789,888 +0.58(+2.12%)
Apr 23, 2014 27.31 27.99 26.98 27.56 3,043,057 -0.40(-1.44%)
Apr 22, 2014 27.78 28.20 27.66 27.97 1,996,161 +0.23(+0.83%)
Apr 21, 2014 28.23 28.35 27.64 27.74 1,845,889 -0.46(-1.63%)
Apr 17, 2014 28.00 28.20 28.20 28.20 928,119 +0.11(+0.38%)
Apr 16, 2014 28.00 28.13 27.86 28.09 1,035,594 +0.34(+1.24%)
Apr 15, 2014 27.56 27.86 27.28 27.75 1,268,120 +0.26(+0.94%)
Apr 14, 2014 27.77 27.83 27.24 27.49 1,664,581 -0.11(-0.38%)
Apr 11, 2014 27.96 28.20 27.59 27.59 1,457,937 -0.56(-1.97%)
Apr 10, 2014 29.21 29.27 28.14 28.15 1,407,469 -1.00(-3.42%)
Apr 09, 2014 28.75 29.18 28.65 29.14 1,863,201 +0.55(+1.91%)
Apr 08, 2014 28.34 28.76 28.30 28.60 1,178,855 +0.23(+0.81%)
Apr 07, 2014 28.59 28.70 28.12 28.37 1,311,236 -0.28(-0.97%)
Apr 04, 2014 28.98 29.02 28.61 28.65 1,893,089 -0.25(-0.86%)
Apr 03, 2014 29.09 29.09 28.82 28.90 1,316,441 -0.13(-0.46%)
Apr 02, 2014 29.12 29.25 28.97 29.03 1,258,130 -0.05(-0.16%)
Apr 01, 2014 29.17 29.17 28.78 29.08 1,628,523 -0.05(-0.16%)
Mar 31, 2014 29.25 29.30 28.72 29.12 2,358,432 -0.01(-0.03%)
Mar 28, 2014 28.54 29.14 28.37 29.13 1,859,895 +0.70(+2.46%)
Mar 27, 2014 28.32 28.47 28.09 28.44 1,193,731 +0.15(+0.54%)
Mar 26, 2014 28.82 28.90 28.28 28.28 1,382,791 -0.46(-1.60%)
Mar 25, 2014 29.06 29.06 28.49 28.74 1,368,743 -0.19(-0.66%)
Mar 24, 2014 29.32 29.42 28.84 28.93 936,394 -0.40(-1.37%)
Mar 21, 2014 29.66 29.80 29.23 29.34 1,724,140 -0.20(-0.68%)
Mar 20, 2014 29.32 29.62 29.23 29.54 580,908 +0.15(+0.52%)
Mar 19, 2014 29.55 29.61 29.33 29.38 1,315,639 -0.14(-0.49%)
Mar 18, 2014 29.28 29.69 29.10 29.53 1,284,966 +0.44(+1.51%)
Mar 17, 2014 28.91 29.16 28.81 29.09 1,121,740 +0.29(+0.99%)
Mar 14, 2014 28.97 29.05 28.63 28.80 1,530,021 -0.26(-0.89%)
Mar 13, 2014 29.44 29.48 28.95 29.06 1,247,973 -0.28(-0.94%)
Mar 12, 2014 29.16 29.44 29.11 29.33 1,141,902 +0.03(+0.10%)
Mar 11, 2014 29.39 29.42 29.11 29.31 1,103,887 -0.03(-0.10%)
Mar 10, 2014 29.39 29.52 29.29 29.33 1,433,568 -0.07(-0.23%)
Mar 07, 2014 29.59 29.65 29.32 29.40 1,277,955 -0.05(-0.16%)
Mar 06, 2014 29.37 29.51 29.32 29.45 919,791 +0.17(+0.59%)
Mar 05, 2014 29.46 29.52 29.20 29.28 1,175,238 -0.22(-0.74%)
Mar 04, 2014 29.33 29.52 29.29 29.50 953,378 +0.63(+2.18%)
Mar 03, 2014 28.73 29.08 28.66 28.87 1,828,571 -0.21(-0.72%)
Feb 28, 2014 29.23 29.33 28.85 29.08 1,636,623 -0.12(-0.42%)
Feb 27, 2014 29.15 29.28 28.93 29.20 1,034,860 +0.16(+0.56%)
Feb 26, 2014 29.03 29.30 28.91 29.04 1,600,561 +0.06(+0.20%)
Feb 25, 2014 28.83 29.12 28.72 28.98 1,483,915 +0.11(+0.40%)
Feb 24, 2014 28.76 29.06 28.74 28.87 1,639,025 +0.12(+0.43%)
Feb 21, 2014 28.57 28.80 28.37 28.74 1,540,519 +0.25(+0.87%)
Feb 20, 2014 28.41 28.56 28.10 28.49 1,191,859 +0.15(+0.54%)
Feb 19, 2014 28.35 28.70 28.29 28.34 1,473,466 +0.07(+0.24%)
Feb 18, 2014 28.21 28.37 28.06 28.28 944,340 +0.08(+0.27%)
Feb 14, 2014 28.12 28.20 28.20 28.20 852,608 +0.06(+0.20%)
Feb 13, 2014 28.10 28.27 27.96 28.14 1,540,877 -0.11(-0.37%)
Feb 12, 2014 28.35 28.60 28.22 28.25 1,555,981 -0.06(-0.20%)
Feb 11, 2014 28.07 28.45 28.04 28.30 1,198,942 +0.23(+0.82%)
Feb 10, 2014 28.02 28.20 27.86 28.07 1,550,029 -0.09(-0.31%)
Feb 07, 2014 27.71 28.19 27.61 28.16 1,535,401 +0.57(+2.08%)
Feb 06, 2014 27.48 27.69 27.42 27.59 1,310,124 +0.18(+0.66%)
Feb 05, 2014 27.40 27.49 26.99 27.41 2,481,825 -0.15(-0.55%)
Feb 04, 2014 27.53 27.70 27.33 27.56 1,867,580 +0.10(+0.35%)
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.