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 (%)
Feb 27, 2004 19.04 19.16 18.75 18.93 105,430 -0.05(-0.28%)
Feb 26, 2004 18.06 19.14 18.06 18.98 242,602 +0.29(+1.57%)
Feb 25, 2004 19.00 19.00 18.56 18.69 204,804 -0.21(-1.09%)
Feb 24, 2004 19.05 19.05 18.64 18.89 250,566 -0.38(-1.99%)
Feb 23, 2004 19.32 19.37 19.08 19.28 167,230 -0.05(-0.28%)
Feb 20, 2004 19.70 19.70 19.26 19.33 128,199 -0.37(-1.86%)
Feb 19, 2004 19.92 20.01 19.65 19.70 146,481 -0.09(-0.45%)
Feb 18, 2004 20.28 20.35 19.71 19.78 259,314 -0.59(-2.89%)
Feb 17, 2004 19.95 20.37 19.92 20.37 300,589 +0.52(+2.60%)
Feb 13, 2004 20.06 20.33 19.68 19.86 156,575 -0.21(-1.02%)
Feb 12, 2004 20.33 20.48 19.96 20.06 179,456 -0.27(-1.32%)
Feb 11, 2004 20.59 20.61 20.19 20.33 427,106 -0.25(-1.21%)
Feb 10, 2004 20.31 20.71 20.29 20.58 188,204 +0.32(+1.58%)
Feb 09, 2004 20.29 20.58 20.02 20.26 269,633 -0.22(-1.09%)
Feb 06, 2004 20.17 20.58 20.11 20.48 271,764 +0.40(+2.00%)
Feb 05, 2004 19.69 20.13 19.41 20.08 371,474 +0.45(+2.32%)
Feb 04, 2004 19.89 19.89 19.50 19.62 416,563 -0.34(-1.70%)
Feb 03, 2004 19.88 20.23 19.72 19.96 342,088 -0.26(-1.28%)
Feb 02, 2004 20.20 20.45 19.70 20.22 523,452 -0.15(-0.74%)
Jan 30, 2004 20.37 20.56 20.24 20.37 241,481 -0.14(-0.70%)
Jan 29, 2004 20.57 20.66 20.21 20.52 319,881 -0.03(-0.13%)
Jan 28, 2004 20.52 20.86 20.51 20.54 212,431 -0.01(-0.04%)
Jan 27, 2004 21.00 21.03 20.55 20.55 271,315 -0.30(-1.45%)
Jan 26, 2004 20.83 20.95 20.53 20.85 501,917 +0.04(+0.17%)
Jan 23, 2004 21.94 22.11 20.80 20.82 698,309 -1.15(-5.24%)
Jan 22, 2004 21.11 22.20 20.60 21.97 1,257,428 +0.86(+4.05%)
Jan 21, 2004 22.96 23.00 20.73 21.11 4,137,592 -5.63(-21.04%)
Jan 20, 2004 26.74 27.05 26.52 26.74 493,393 +0.17(+0.64%)
Jan 16, 2004 26.99 26.99 26.45 26.57 221,516 -0.36(-1.32%)
Jan 15, 2004 27.10 27.16 26.31 26.93 441,687 -0.17(-0.63%)
Jan 14, 2004 26.86 27.23 26.61 27.10 224,657 +0.14(+0.53%)
Jan 13, 2004 27.14 27.34 26.79 26.95 178,895 -0.36(-1.31%)
Jan 12, 2004 27.40 27.44 27.06 27.31 122,254 -0.04(-0.16%)
Jan 09, 2004 27.23 27.46 27.20 27.35 112,833 -0.14(-0.52%)
Jan 08, 2004 27.63 27.63 27.30 27.50 170,707 -0.04(-0.13%)
Jan 07, 2004 27.42 27.64 27.40 27.53 268,175 -0.02(-0.06%)
Jan 06, 2004 27.48 27.55 27.28 27.55 408,712 +0.07(+0.26%)
Jan 05, 2004 26.97 27.88 26.97 27.48 306,421 +0.22(+0.82%)
Jan 02, 2004 27.35 27.76 27.17 27.26 203,683 -0.50(-1.80%)
Dec 31, 2003 27.72 28.08 27.57 27.75 92,868 +0.03(+0.10%)
Dec 30, 2003 27.72 27.73 27.48 27.73 83,110 +0.00(+0.00%)
Dec 29, 2003 27.60 27.73 27.44 27.73 114,627 +0.30(+1.11%)
Dec 26, 2003 27.19 27.51 27.16 27.43 48,341 +0.27(+0.98%)
Dec 24, 2003 27.04 27.18 27.02 27.16 60,678 +0.12(+0.43%)
Dec 23, 2003 26.81 27.05 26.45 27.04 175,867 +0.35(+1.30%)
Dec 22, 2003 26.85 26.90 26.30 26.69 191,794 +0.06(+0.23%)
Dec 19, 2003 27.01 27.06 26.41 26.63 130,330 -0.21(-0.76%)
Dec 18, 2003 26.38 26.83 25.99 26.84 216,245 +0.68(+2.59%)
Dec 17, 2003 26.61 26.61 26.10 26.16 248,659 -0.77(-2.85%)
Dec 16, 2003 26.53 26.93 26.50 26.93 188,653 +0.45(+1.72%)
Dec 15, 2003 26.97 27.17 26.39 26.47 224,881 -0.41(-1.53%)
Dec 12, 2003 26.60 26.91 26.59 26.88 229,479 +0.42(+1.58%)
Dec 11, 2003 26.00 26.52 25.90 26.46 172,614 +0.64(+2.49%)
Dec 10, 2003 26.05 26.05 25.70 25.82 185,513 -0.10(-0.38%)
Dec 09, 2003 25.97 25.97 25.76 25.92 97,579 +0.15(+0.59%)
Dec 08, 2003 26.05 26.05 25.74 25.77 116,534 -0.20(-0.76%)
Dec 05, 2003 25.94 26.07 25.81 25.96 63,034 +0.03(+0.10%)
Dec 04, 2003 26.50 26.50 25.86 25.94 127,301 -0.42(-1.59%)
Dec 03, 2003 26.63 26.73 26.34 26.36 97,018 -0.21(-0.81%)
Dec 02, 2003 26.48 26.75 26.37 26.57 157,136 +0.00(+0.00%)
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.