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 (%)
Nov 30, 2006 23.06 23.17 22.94 23.15 155,229 +0.19(+0.82%)
Nov 29, 2006 22.74 23.03 22.69 22.97 132,573 +0.10(+0.43%)
Nov 28, 2006 22.50 22.87 22.50 22.87 291,504 +0.41(+1.83%)
Nov 27, 2006 22.56 22.63 22.38 22.46 159,267 -0.20(-0.87%)
Nov 24, 2006 22.27 22.76 22.27 22.66 43,181 -0.07(-0.31%)
Nov 22, 2006 22.29 22.82 22.29 22.73 232,171 -0.44(-1.89%)
Nov 21, 2006 22.08 23.19 20.95 23.16 224,432 +0.20(+0.85%)
Nov 20, 2006 22.82 23.31 22.59 22.97 216,693 +0.02(+0.08%)
Nov 17, 2006 22.94 22.96 22.56 22.95 139,415 +0.03(+0.12%)
Nov 16, 2006 22.61 22.92 22.45 22.92 172,951 +0.46(+2.06%)
Nov 15, 2006 22.37 22.74 22.29 22.46 91,410 -0.05(-0.24%)
Nov 14, 2006 22.29 22.54 22.15 22.51 127,077 +0.23(+1.04%)
Nov 13, 2006 22.08 22.29 21.99 22.28 117,992 +0.09(+0.40%)
Nov 10, 2006 21.92 22.19 21.82 22.19 62,024 +0.20(+0.89%)
Nov 09, 2006 22.16 22.17 21.83 22.00 64,380 -0.18(-0.80%)
Nov 08, 2006 21.80 22.19 21.67 22.17 167,006 +0.37(+1.72%)
Nov 07, 2006 21.88 22.07 21.75 21.80 94,102 -0.12(-0.53%)
Nov 06, 2006 22.02 22.07 21.76 21.92 118,553 +0.37(+1.74%)
Nov 03, 2006 21.68 21.75 21.47 21.54 94,551 -0.12(-0.54%)
Nov 02, 2006 21.80 21.80 21.52 21.66 181,026 +0.21(+1.00%)
Nov 01, 2006 21.40 21.70 21.39 21.44 224,208 -0.03(-0.12%)
Oct 31, 2006 21.95 21.96 21.29 21.47 224,881 -0.47(-2.15%)
Oct 30, 2006 21.50 22.08 21.44 21.94 219,497 +0.30(+1.40%)
Oct 27, 2006 21.62 21.84 21.61 21.64 113,506 -0.12(-0.53%)
Oct 26, 2006 21.49 21.82 21.42 21.75 151,079 +0.32(+1.50%)
Oct 25, 2006 21.49 21.60 21.27 21.43 254,267 +0.05(+0.25%)
Oct 24, 2006 21.66 21.66 21.27 21.38 211,758 -0.21(-0.99%)
Oct 23, 2006 21.26 21.67 21.01 21.59 361,829 +0.91(+4.40%)
Oct 20, 2006 20.75 20.93 20.53 20.68 164,875 -0.20(-0.94%)
Oct 19, 2006 21.41 21.48 20.88 20.88 232,059 -0.64(-2.98%)
Oct 18, 2006 21.29 21.85 20.85 21.52 346,126 +0.72(+3.47%)
Oct 17, 2006 21.02 21.18 20.52 20.80 155,005 -0.42(-1.97%)
Oct 16, 2006 20.83 21.26 20.77 21.22 250,453 +0.55(+2.67%)
Oct 13, 2006 20.43 20.75 20.39 20.67 50,920 +0.10(+0.48%)
Oct 12, 2006 20.68 20.73 20.47 20.57 70,324 -0.03(-0.13%)
Oct 11, 2006 20.39 20.66 20.21 20.60 61,912 +0.11(+0.52%)
Oct 10, 2006 20.57 20.71 20.49 20.49 83,447 -0.16(-0.78%)
Oct 09, 2006 20.60 20.73 20.38 20.65 107,000 -0.09(-0.43%)
Oct 06, 2006 20.93 20.93 20.55 20.74 136,050 -0.18(-0.85%)
Oct 05, 2006 20.32 20.92 19.97 20.92 167,903 +0.46(+2.27%)
Oct 04, 2006 20.14 20.50 20.06 20.45 80,531 +0.22(+1.10%)
Oct 03, 2006 20.21 20.49 20.08 20.23 208,281 +0.15(+0.76%)
Oct 02, 2006 20.35 20.45 20.06 20.08 219,385 -0.28(-1.36%)
Sep 29, 2006 20.42 20.51 20.26 20.35 261,109 -0.10(-0.48%)
Sep 28, 2006 20.86 20.87 20.06 20.45 455,482 -0.77(-3.61%)
Sep 27, 2006 21.18 21.27 20.93 21.22 200,654 +0.06(+0.29%)
Sep 26, 2006 20.51 21.16 20.42 21.16 189,775 +0.67(+3.26%)
Sep 25, 2006 20.46 20.67 20.43 20.49 175,194 +0.00(+0.00%)
Sep 22, 2006 20.48 20.60 20.43 20.49 113,954 -0.03(-0.13%)
Sep 21, 2006 20.83 20.86 20.47 20.52 265,932 -0.43(-2.04%)
Sep 20, 2006 20.62 21.18 20.62 20.94 213,104 +0.26(+1.25%)
Sep 19, 2006 20.83 20.93 20.68 20.68 335,920 -0.01(-0.04%)
Sep 18, 2006 20.91 20.97 20.64 20.69 284,326 -0.28(-1.32%)
Sep 15, 2006 21.06 21.26 20.84 20.97 277,484 -0.09(-0.42%)
Sep 14, 2006 20.68 21.42 20.68 21.06 417,684 +0.20(+0.94%)
Sep 13, 2006 20.37 20.88 20.32 20.86 253,482 +0.48(+2.36%)
Sep 12, 2006 20.13 20.41 20.13 20.38 148,163 +0.24(+1.20%)
Sep 11, 2006 20.06 20.30 20.01 20.14 204,243 +0.08(+0.40%)
Sep 08, 2006 20.19 20.24 19.78 20.06 241,368 +0.02(+0.09%)
Sep 07, 2006 19.56 20.07 19.35 20.04 188,877 +0.25(+1.26%)
Sep 06, 2006 19.88 19.88 19.68 19.79 138,293 -0.17(-0.85%)
Sep 05, 2006 19.93 19.97 19.85 19.96 191,457 -0.04(-0.22%)
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.