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 (%)
Aug 31, 2004 19.88 20.11 19.81 19.83 42,957 -0.12(-0.58%)
Aug 30, 2004 19.84 20.15 19.78 19.94 51,593 -0.12(-0.58%)
Aug 27, 2004 19.85 20.36 19.77 20.06 93,429 +0.12(+0.63%)
Aug 26, 2004 19.99 20.19 19.90 19.94 38,919 -0.19(-0.93%)
Aug 25, 2004 19.77 20.22 19.68 20.12 67,744 +0.36(+1.80%)
Aug 24, 2004 19.62 19.89 19.62 19.77 59,893 +0.26(+1.33%)
Aug 23, 2004 19.95 19.99 19.49 19.51 58,996 -0.53(-2.67%)
Aug 20, 2004 19.77 20.04 19.71 20.04 53,724 +0.37(+1.86%)
Aug 19, 2004 19.66 19.91 19.66 19.68 43,406 -0.07(-0.36%)
Aug 18, 2004 19.61 20.03 19.53 19.75 67,632 +0.07(+0.36%)
Aug 17, 2004 19.55 19.82 19.48 19.68 89,616 +0.12(+0.64%)
Aug 16, 2004 18.92 19.71 18.88 19.55 122,479 +0.72(+3.84%)
Aug 13, 2004 18.87 19.04 18.68 18.83 53,612 -0.04(-0.19%)
Aug 12, 2004 19.13 19.24 18.81 18.87 48,341 -0.36(-1.86%)
Aug 11, 2004 19.23 19.34 18.99 19.22 80,082 -0.01(-0.05%)
Aug 10, 2004 19.58 19.70 19.08 19.23 113,394 -0.31(-1.60%)
Aug 09, 2004 19.45 19.70 19.26 19.54 80,418 +0.18(+0.92%)
Aug 06, 2004 19.62 19.77 19.28 19.37 85,353 -0.25(-1.27%)
Aug 05, 2004 20.09 20.18 19.61 19.61 76,156 -0.38(-1.92%)
Aug 04, 2004 20.19 20.34 20.00 20.00 101,953 -0.24(-1.19%)
Aug 03, 2004 20.33 20.35 20.05 20.24 80,306 -0.17(-0.83%)
Aug 02, 2004 20.29 20.44 19.88 20.41 135,153 +0.13(+0.66%)
Jul 30, 2004 20.52 20.52 20.04 20.27 259,314 -0.21(-1.00%)
Jul 29, 2004 20.14 20.68 20.14 20.48 184,167 +0.36(+1.77%)
Jul 28, 2004 20.52 20.55 19.90 20.12 200,093 -0.37(-1.83%)
Jul 27, 2004 20.48 20.76 20.48 20.50 177,325 +0.06(+0.31%)
Jul 26, 2004 20.44 20.71 20.37 20.43 183,157 -0.10(-0.48%)
Jul 23, 2004 20.51 20.68 20.10 20.53 262,455 +0.03(+0.13%)
Jul 22, 2004 20.33 20.62 20.12 20.51 211,534 +0.18(+0.88%)
Jul 21, 2004 20.51 21.26 19.82 20.33 651,426 +1.26(+6.59%)
Jul 20, 2004 18.78 19.08 18.71 19.07 81,204 +0.38(+2.05%)
Jul 19, 2004 18.71 18.89 18.63 18.69 85,017 -0.02(-0.10%)
Jul 16, 2004 18.93 19.17 18.69 18.71 145,808 -0.13(-0.71%)
Jul 15, 2004 19.03 19.20 18.84 18.84 149,397 -0.10(-0.52%)
Jul 14, 2004 19.21 19.42 18.90 18.94 147,827 -0.28(-1.44%)
Jul 13, 2004 19.51 19.75 19.12 19.21 143,789 -0.27(-1.37%)
Jul 12, 2004 19.54 19.54 19.20 19.48 116,534 -0.04(-0.23%)
Jul 09, 2004 19.75 19.81 19.33 19.53 128,535 -0.17(-0.86%)
Jul 08, 2004 19.60 19.97 19.11 19.70 590,075 +0.95(+5.04%)
Jul 07, 2004 18.81 18.96 18.72 18.75 184,167 +0.01(+0.05%)
Jul 06, 2004 19.13 19.13 18.72 18.74 199,308 -0.44(-2.28%)
Jul 02, 2004 19.25 19.36 19.06 19.18 106,215 -0.04(-0.23%)
Jul 01, 2004 19.60 19.60 18.85 19.22 191,121 -0.30(-1.55%)
Jun 30, 2004 19.10 19.77 19.10 19.53 424,750 +0.45(+2.34%)
Jun 29, 2004 19.08 19.52 19.00 19.08 157,136 -0.13(-0.70%)
Jun 28, 2004 18.90 19.68 18.72 19.21 196,280 +0.44(+2.33%)
Jun 25, 2004 19.10 19.37 18.78 18.78 149,397 -0.32(-1.68%)
Jun 24, 2004 19.08 19.39 19.08 19.10 93,878 -0.08(-0.42%)
Jun 23, 2004 19.30 19.36 19.13 19.18 66,286 -0.04(-0.19%)
Jun 22, 2004 18.95 19.35 18.90 19.21 156,127 +0.04(+0.19%)
Jun 21, 2004 19.33 19.60 19.18 19.18 144,238 -0.04(-0.19%)
Jun 18, 2004 19.76 20.05 19.20 19.21 167,006 -0.53(-2.71%)
Jun 17, 2004 19.81 19.91 19.62 19.75 38,246 -0.17(-0.85%)
Jun 16, 2004 19.89 20.12 19.78 19.92 96,682 -0.10(-0.49%)
Jun 15, 2004 19.79 20.25 19.75 20.02 73,352 +0.41(+2.09%)
Jun 14, 2004 19.91 19.97 19.54 19.61 80,979 -0.44(-2.18%)
Jun 10, 2004 20.50 20.50 19.96 20.04 62,921 -0.23(-1.14%)
Jun 09, 2004 20.24 20.54 20.09 20.27 115,749 +0.12(+0.62%)
Jun 08, 2004 20.59 20.60 20.14 20.15 247,201 -0.53(-2.54%)
Jun 07, 2004 20.51 20.72 20.51 20.68 43,406 +0.04(+0.17%)
Jun 04, 2004 20.53 20.72 20.46 20.64 41,050 +0.26(+1.27%)
Jun 03, 2004 20.95 21.02 20.37 20.38 72,006 -0.66(-3.14%)
Jun 02, 2004 20.90 21.17 20.77 21.04 93,205 +0.21(+1.03%)
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.