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 29, 2016 50.37 50.39 49.00 50.01 2,592,924 -0.44(-0.87%)
Apr 28, 2016 51.42 51.74 50.19 50.45 1,892,754 -1.08(-2.09%)
Apr 27, 2016 53.32 54.33 50.47 51.52 4,126,256 +0.74(+1.46%)
Apr 26, 2016 50.42 50.92 50.09 50.78 1,579,471 +0.41(+0.82%)
Apr 25, 2016 49.73 50.71 49.44 50.37 1,536,217 +0.50(+1.00%)
Apr 22, 2016 49.23 50.07 49.23 49.87 1,744,420 +0.31(+0.63%)
Apr 21, 2016 50.14 50.14 49.55 49.56 1,808,084 -0.64(-1.27%)
Apr 20, 2016 49.72 50.47 49.62 50.19 1,302,893 +0.51(+1.02%)
Apr 19, 2016 49.87 50.09 49.22 49.68 1,037,270 +0.13(+0.26%)
Apr 18, 2016 48.52 49.66 48.31 49.56 1,185,575 +0.99(+2.03%)
Apr 15, 2016 48.33 48.73 48.13 48.57 1,114,996 +0.31(+0.65%)
Apr 14, 2016 48.71 48.79 48.22 48.26 1,198,058 -0.37(-0.76%)
Apr 13, 2016 48.26 48.64 47.89 48.63 1,333,077 +0.28(+0.59%)
Apr 12, 2016 48.09 48.37 47.73 48.34 1,291,767 +0.33(+0.69%)
Apr 11, 2016 48.33 48.76 47.94 48.01 1,868,204 +0.58(+1.22%)
Apr 08, 2016 47.46 47.92 47.27 47.44 855,996 +0.20(+0.41%)
Apr 07, 2016 47.18 47.70 46.80 47.24 1,532,772 -0.18(-0.37%)
Apr 06, 2016 46.74 47.47 46.72 47.42 1,097,411 +0.58(+1.23%)
Apr 05, 2016 46.89 47.51 46.73 46.84 939,985 -0.50(-1.05%)
Apr 04, 2016 47.52 47.74 47.24 47.34 949,937 -0.09(-0.19%)
Apr 01, 2016 46.15 47.52 46.03 47.43 1,107,610 +0.90(+1.93%)
Mar 31, 2016 45.78 46.66 45.50 46.53 1,265,160 +0.81(+1.78%)
Mar 30, 2016 46.00 46.14 45.47 45.71 749,105 -0.10(-0.21%)
Mar 29, 2016 44.68 45.86 44.61 45.81 1,062,052 +1.14(+2.56%)
Mar 28, 2016 44.98 45.13 44.60 44.67 701,728 -0.29(-0.65%)
Mar 24, 2016 45.00 44.96 44.96 44.96 1,003,942 -0.22(-0.48%)
Mar 23, 2016 44.81 45.30 44.62 45.18 1,009,694 +0.25(+0.57%)
Mar 22, 2016 44.49 45.15 44.24 44.92 900,928 +0.28(+0.64%)
Mar 21, 2016 43.79 44.73 43.62 44.64 1,030,412 +0.73(+1.67%)
Mar 18, 2016 44.36 44.53 43.90 43.91 2,672,546 -0.31(-0.71%)
Mar 17, 2016 44.17 44.51 43.93 44.22 1,031,098 -0.03(-0.07%)
Mar 16, 2016 43.13 44.46 43.08 44.25 1,591,514 +0.89(+2.05%)
Mar 15, 2016 43.34 43.51 43.15 43.36 749,649 -0.33(-0.76%)
Mar 14, 2016 43.67 43.84 43.28 43.69 926,942 -0.01(-0.02%)
Mar 11, 2016 43.52 43.80 43.26 43.70 1,079,975 +0.61(+1.43%)
Mar 10, 2016 43.58 44.03 42.61 43.09 840,761 -0.31(-0.72%)
Mar 09, 2016 43.18 43.44 42.77 43.40 1,363,148 +0.59(+1.37%)
Mar 08, 2016 43.19 43.44 42.57 42.81 1,471,338 -0.93(-2.12%)
Mar 07, 2016 44.00 44.27 43.28 43.74 1,290,014 -0.57(-1.28%)
Mar 04, 2016 44.75 44.75 44.13 44.31 1,617,714 -0.44(-0.98%)
Mar 03, 2016 43.98 44.82 43.86 44.75 1,254,173 +1.18(+2.71%)
Mar 02, 2016 43.63 43.85 42.95 43.57 887,473 -0.01(-0.02%)
Mar 01, 2016 42.94 43.58 42.54 43.58 1,205,139 +1.05(+2.48%)
Feb 29, 2016 43.26 43.57 42.51 42.52 1,580,532 -0.88(-2.02%)
Feb 26, 2016 43.54 43.87 43.06 43.40 1,244,213 +0.01(+0.02%)
Feb 25, 2016 42.69 43.40 42.58 43.39 1,779,803 +0.75(+1.76%)
Feb 24, 2016 41.10 42.68 40.67 42.64 1,960,132 +1.16(+2.80%)
Feb 23, 2016 41.86 42.32 41.09 41.48 1,893,393 -0.62(-1.48%)
Feb 22, 2016 42.24 42.62 41.96 42.10 2,248,141 +0.35(+0.84%)
Feb 19, 2016 40.55 41.91 40.27 41.75 2,242,671 +1.19(+2.93%)
Feb 18, 2016 40.91 41.11 40.27 40.56 1,662,998 -0.27(-0.67%)
Feb 17, 2016 40.23 41.07 40.08 40.83 1,985,030 +1.00(+2.50%)
Feb 16, 2016 38.97 40.07 38.76 39.84 2,524,315 +1.41(+3.68%)
Feb 12, 2016 38.15 38.42 38.42 38.42 1,810,173 +0.90(+2.39%)
Feb 11, 2016 37.13 37.80 36.74 37.53 2,003,017 -0.50(-1.31%)
Feb 10, 2016 37.82 38.69 37.69 38.02 1,564,446 +0.45(+1.19%)
Feb 09, 2016 36.87 38.26 36.86 37.57 1,756,674 +0.16(+0.42%)
Feb 08, 2016 37.15 37.55 36.56 37.42 2,190,616 -0.49(-1.29%)
Feb 05, 2016 38.57 38.85 37.70 37.91 2,993,020 -0.86(-2.22%)
Feb 04, 2016 37.99 38.94 37.95 38.76 2,399,889 +0.73(+1.92%)
Feb 03, 2016 38.27 38.34 37.50 38.03 2,111,924 +0.01(+0.03%)
Feb 02, 2016 38.71 38.73 37.94 38.02 2,237,219 -1.03(-2.65%)
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.