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 (%)
May 31, 2005 21.91 21.91 21.53 21.71 109,692 -0.30(-1.38%)
May 27, 2005 21.85 22.08 21.85 22.01 77,278 +0.15(+0.69%)
May 26, 2005 21.71 21.91 21.71 21.86 48,453 +0.17(+0.78%)
May 25, 2005 21.90 21.90 21.58 21.69 123,712 -0.14(-0.65%)
May 24, 2005 21.78 21.90 21.58 21.83 157,136 +0.09(+0.41%)
May 23, 2005 21.59 21.89 21.59 21.75 178,222 +0.09(+0.41%)
May 20, 2005 21.52 21.67 21.43 21.66 66,062 +0.05(+0.25%)
May 19, 2005 21.67 21.69 21.48 21.60 83,783 -0.12(-0.53%)
May 18, 2005 21.67 21.75 21.50 21.72 196,168 +0.14(+0.66%)
May 17, 2005 21.82 21.82 21.43 21.58 109,917 -0.23(-1.06%)
May 16, 2005 21.06 21.92 21.06 21.81 338,611 +0.70(+3.34%)
May 13, 2005 21.24 21.37 20.88 21.10 109,580 -0.20(-0.92%)
May 12, 2005 21.40 21.75 21.06 21.30 175,306 -0.01(-0.04%)
May 11, 2005 20.97 21.62 20.96 21.31 265,819 +0.36(+1.70%)
May 10, 2005 21.04 21.07 20.69 20.95 177,998 -0.17(-0.80%)
May 09, 2005 21.31 21.35 20.99 21.12 113,954 -0.26(-1.21%)
May 06, 2005 21.35 21.43 21.05 21.38 89,055 -0.01(-0.04%)
May 05, 2005 21.51 21.72 21.31 21.39 64,828 -0.12(-0.58%)
May 04, 2005 21.68 21.78 21.20 21.51 175,867 -0.27(-1.23%)
May 03, 2005 21.76 21.96 21.67 21.78 110,814 +0.02(+0.08%)
May 02, 2005 21.88 22.26 21.76 21.76 171,829 -0.15(-0.69%)
Apr 29, 2005 21.75 21.93 21.49 21.92 61,463 +0.16(+0.74%)
Apr 28, 2005 21.64 22.02 21.62 21.75 201,776 -0.41(-1.85%)
Apr 27, 2005 22.05 22.27 21.96 22.16 136,835 +0.04(+0.20%)
Apr 26, 2005 22.15 22.36 22.07 22.12 329,190 +0.11(+0.49%)
Apr 25, 2005 21.71 22.05 21.67 22.01 254,491 +0.50(+2.32%)
Apr 22, 2005 22.38 22.66 21.51 21.51 293,186 -1.08(-4.77%)
Apr 21, 2005 22.82 22.95 22.57 22.59 406,693 +0.22(+1.00%)
Apr 20, 2005 22.29 23.07 22.02 22.37 499,674 +0.83(+3.85%)
Apr 19, 2005 21.89 22.00 21.31 21.54 141,321 -0.37(-1.67%)
Apr 18, 2005 21.37 22.11 21.17 21.91 149,509 +0.52(+2.42%)
Apr 15, 2005 21.58 21.62 21.14 21.39 42,172 -0.18(-0.83%)
Apr 14, 2005 22.22 22.34 21.49 21.57 114,852 -0.64(-2.89%)
Apr 13, 2005 22.31 22.48 22.21 22.21 54,846 -0.10(-0.44%)
Apr 12, 2005 22.00 22.36 21.71 22.31 92,980 +0.37(+1.71%)
Apr 11, 2005 21.93 21.98 21.83 21.93 44,639 +0.05(+0.24%)
Apr 08, 2005 22.07 22.16 21.80 21.88 44,976 -0.12(-0.57%)
Apr 07, 2005 22.12 22.19 21.90 22.00 64,492 -0.21(-0.92%)
Apr 06, 2005 21.89 22.22 21.89 22.21 62,585 +0.29(+1.30%)
Apr 05, 2005 22.02 22.04 21.89 21.92 61,912 -0.08(-0.36%)
Apr 04, 2005 22.11 22.11 21.85 22.00 85,578 +0.00(+0.00%)
Apr 01, 2005 22.24 22.47 21.97 22.00 114,403 -0.28(-1.24%)
Mar 31, 2005 22.20 22.30 22.15 22.28 48,341 +0.06(+0.28%)
Mar 30, 2005 22.02 22.26 21.98 22.22 75,932 +0.23(+1.05%)
Mar 29, 2005 22.11 22.29 21.84 21.99 50,808 -0.17(-0.76%)
Mar 28, 2005 22.11 22.29 22.11 22.16 33,760 -0.07(-0.32%)
Mar 24, 2005 22.01 22.29 21.98 22.23 26,469 +0.08(+0.36%)
Mar 23, 2005 22.25 22.25 21.91 22.15 82,662 -0.10(-0.44%)
Mar 22, 2005 22.20 22.71 22.20 22.25 63,146 -0.20(-0.91%)
Mar 21, 2005 22.55 22.74 22.29 22.45 94,326 -0.12(-0.55%)
Mar 18, 2005 22.38 22.62 22.25 22.57 142,219 +0.14(+0.64%)
Mar 17, 2005 22.08 22.64 22.03 22.43 143,453 +0.31(+1.41%)
Mar 16, 2005 22.02 22.51 22.02 22.12 115,412 +0.16(+0.73%)
Mar 15, 2005 22.47 22.50 21.95 21.96 47,443 -0.60(-2.65%)
Mar 14, 2005 22.20 22.57 22.16 22.56 78,512 +0.43(+1.93%)
Mar 11, 2005 22.16 22.28 21.97 22.13 75,820 -0.15(-0.68%)
Mar 10, 2005 21.84 22.66 21.81 22.28 129,096 +0.41(+1.88%)
Mar 09, 2005 21.84 22.08 21.73 21.87 54,734 +0.07(+0.33%)
Mar 08, 2005 21.75 22.08 21.59 21.80 91,410 -0.06(-0.29%)
Mar 07, 2005 21.71 21.98 21.71 21.86 45,088 +0.09(+0.41%)
Mar 04, 2005 21.75 21.83 21.50 21.77 54,958 +0.00(+0.00%)
Mar 03, 2005 21.68 21.80 21.35 21.77 82,213 +0.01(+0.04%)
Mar 02, 2005 21.13 21.81 21.08 21.76 94,551 +0.57(+2.69%)
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.