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, 2016 52.83 53.00 52.29 52.51 1,727,731 -0.20(-0.37%)
May 27, 2016 52.33 52.71 52.71 52.71 850,441 +0.25(+0.48%)
May 26, 2016 52.46 52.76 52.37 52.45 873,964 +0.09(+0.17%)
May 25, 2016 53.63 53.73 52.26 52.36 1,998,669 -1.23(-2.30%)
May 24, 2016 53.00 53.65 52.81 53.60 915,796 +0.85(+1.61%)
May 23, 2016 52.89 52.97 52.50 52.74 820,299 -0.15(-0.28%)
May 20, 2016 52.57 53.04 52.38 52.89 1,149,807 +0.74(+1.42%)
May 19, 2016 52.25 52.55 51.57 52.15 866,898 -0.17(-0.32%)
May 18, 2016 52.23 52.63 51.77 52.31 1,114,946 +0.06(+0.11%)
May 17, 2016 51.89 52.65 51.82 52.26 2,180,521 +0.28(+0.55%)
May 16, 2016 51.61 52.13 51.35 51.97 1,014,286 +0.31(+0.61%)
May 13, 2016 52.17 52.30 51.58 51.66 873,999 -0.44(-0.84%)
May 12, 2016 52.21 52.32 51.53 52.10 1,196,434 +0.02(+0.04%)
May 11, 2016 52.07 52.60 51.84 52.08 920,981 +0.03(+0.06%)
May 10, 2016 51.78 52.13 51.48 52.05 1,648,410 +0.38(+0.74%)
May 09, 2016 51.09 51.88 50.97 51.67 1,787,377 +0.55(+1.07%)
May 06, 2016 50.40 51.14 50.30 51.12 1,126,068 +0.69(+1.38%)
May 05, 2016 50.38 50.83 50.09 50.43 1,603,270 +0.16(+0.31%)
May 04, 2016 49.73 50.40 49.65 50.27 1,227,719 +0.26(+0.53%)
May 03, 2016 50.06 50.33 49.48 50.01 1,582,447 -0.49(-0.97%)
May 02, 2016 50.23 50.83 49.79 50.50 1,911,317 +0.49(+0.98%)
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%)
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.