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, 2015 38.92 39.40 38.31 38.35 1,775,034 -0.64(-1.64%)
Apr 29, 2015 37.53 39.53 37.53 38.99 4,385,876 +1.77(+4.77%)
Apr 28, 2015 37.03 37.29 36.69 37.22 890,817 +0.16(+0.42%)
Apr 27, 2015 37.36 37.37 36.98 37.06 924,469 -0.20(-0.55%)
Apr 24, 2015 37.41 37.47 37.01 37.27 1,014,843 -0.14(-0.36%)
Apr 23, 2015 37.06 37.58 37.05 37.40 527,225 +0.31(+0.84%)
Apr 22, 2015 37.05 37.14 36.74 37.09 546,951 +0.16(+0.42%)
Apr 21, 2015 37.12 37.31 36.86 36.94 963,363 -0.06(-0.16%)
Apr 20, 2015 37.12 37.30 37.00 37.00 368,511 +0.05(+0.13%)
Apr 17, 2015 37.02 37.19 36.63 36.95 782,565 -0.33(-0.88%)
Apr 16, 2015 36.79 37.45 36.72 37.28 991,126 +0.36(+0.97%)
Apr 15, 2015 36.95 37.07 36.54 36.92 3,291,969 +0.18(+0.50%)
Apr 14, 2015 36.75 36.89 36.50 36.73 692,432 -0.08(-0.21%)
Apr 13, 2015 37.01 37.24 36.75 36.81 542,785 -0.28(-0.76%)
Apr 10, 2015 37.02 37.21 36.93 37.09 546,517 -0.01(-0.03%)
Apr 09, 2015 37.35 37.46 36.83 37.10 824,219 -0.22(-0.60%)
Apr 08, 2015 37.01 37.38 36.94 37.33 1,109,090 +0.31(+0.84%)
Apr 07, 2015 36.99 37.19 36.81 37.01 634,337 +0.03(+0.08%)
Apr 06, 2015 36.71 37.17 36.61 36.99 727,512 +0.01(+0.03%)
Apr 02, 2015 36.84 36.98 36.98 36.98 453,127 +0.17(+0.47%)
Apr 01, 2015 36.90 36.95 36.45 36.80 881,238 -0.18(-0.50%)
Mar 31, 2015 37.01 37.31 36.96 36.99 681,231 -0.23(-0.63%)
Mar 30, 2015 36.70 37.26 36.70 37.22 873,505 +0.62(+1.70%)
Mar 27, 2015 36.65 36.92 36.55 36.60 715,462 -0.13(-0.34%)
Mar 26, 2015 36.80 36.96 36.57 36.72 916,716 -0.17(-0.47%)
Mar 25, 2015 37.60 37.61 36.90 36.90 707,611 -0.68(-1.81%)
Mar 24, 2015 37.65 37.74 37.44 37.58 562,097 -0.16(-0.44%)
Mar 23, 2015 37.33 37.94 37.26 37.74 706,137 +0.42(+1.12%)
Mar 20, 2015 37.65 37.71 37.30 37.33 1,208,681 -0.21(-0.57%)
Mar 19, 2015 37.74 37.86 37.34 37.54 698,301 -0.29(-0.77%)
Mar 18, 2015 37.24 38.05 36.93 37.83 899,003 +0.54(+1.46%)
Mar 17, 2015 37.12 37.41 36.86 37.29 624,562 +0.17(+0.47%)
Mar 16, 2015 36.86 37.17 36.71 37.11 699,585 +0.46(+1.27%)
Mar 13, 2015 36.78 37.01 36.34 36.65 823,072 -0.14(-0.37%)
Mar 12, 2015 36.37 36.99 36.37 36.78 1,028,308 +0.61(+1.68%)
Mar 11, 2015 36.08 36.38 36.01 36.17 775,722 +0.25(+0.70%)
Mar 10, 2015 36.25 36.43 35.91 35.92 885,760 -0.66(-1.80%)
Mar 09, 2015 36.21 36.69 36.10 36.58 582,748 +0.33(+0.91%)
Mar 06, 2015 36.66 36.81 36.13 36.25 751,247 -0.57(-1.55%)
Mar 05, 2015 36.98 36.98 36.62 36.82 767,921 -0.04(-0.10%)
Mar 04, 2015 36.73 36.99 36.46 36.86 788,901 -0.05(-0.13%)
Mar 03, 2015 37.31 37.36 36.88 36.91 737,511 -0.54(-1.45%)
Mar 02, 2015 36.92 37.49 36.82 37.45 910,911 +0.51(+1.39%)
Feb 27, 2015 37.07 37.33 36.81 36.94 1,265,781 -0.19(-0.52%)
Feb 26, 2015 37.10 37.18 36.74 37.13 791,826 +0.07(+0.18%)
Feb 25, 2015 36.82 37.14 36.66 37.06 675,384 +0.28(+0.76%)
Feb 24, 2015 36.57 36.93 36.21 36.78 771,352 +0.14(+0.37%)
Feb 23, 2015 36.79 36.79 36.41 36.65 739,273 -0.13(-0.34%)
Feb 20, 2015 36.26 36.84 35.97 36.77 618,267 +0.49(+1.36%)
Feb 19, 2015 35.91 36.29 35.70 36.28 600,702 +0.25(+0.70%)
Feb 18, 2015 35.80 36.12 35.69 36.03 477,306 +0.13(+0.35%)
Feb 17, 2015 35.78 36.02 35.50 35.90 497,731 +0.04(+0.11%)
Feb 13, 2015 35.65 35.86 35.86 35.86 558,039 +0.16(+0.46%)
Feb 12, 2015 35.45 35.75 35.39 35.70 508,728 +0.39(+1.10%)
Feb 11, 2015 35.26 35.43 34.98 35.31 629,566 +0.03(+0.08%)
Feb 10, 2015 35.04 35.34 34.77 35.28 515,001 +0.41(+1.16%)
Feb 09, 2015 35.13 35.23 34.68 34.88 983,251 -0.40(-1.12%)
Feb 06, 2015 35.40 35.54 35.15 35.27 553,127 -0.12(-0.33%)
Feb 05, 2015 35.04 35.41 34.89 35.39 555,874 +0.44(+1.27%)
Feb 04, 2015 35.26 35.48 34.72 34.95 1,201,981 -0.42(-1.18%)
Feb 03, 2015 34.85 35.39 34.83 35.36 770,073 +0.70(+2.01%)
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.