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 (%)
Jun 28, 2019 128.21 128.71 127.50 128.15 1,876,219 +0.05(+0.04%)
Jun 27, 2019 127.13 128.82 127.09 128.10 1,240,954 +1.06(+0.83%)
Jun 26, 2019 126.88 127.75 126.49 127.04 1,228,045 +0.42(+0.33%)
Jun 25, 2019 128.88 128.88 126.28 126.62 1,058,812 -1.63(-1.27%)
Jun 24, 2019 128.90 129.28 128.09 128.25 1,165,315 -0.56(-0.43%)
Jun 21, 2019 129.15 129.64 128.69 128.81 1,539,492 -0.78(-0.60%)
Jun 20, 2019 129.87 130.88 128.59 129.58 1,090,115 +0.87(+0.68%)
Jun 19, 2019 126.78 129.10 126.36 128.72 1,160,147 +1.73(+1.36%)
Jun 18, 2019 128.15 129.16 126.70 126.99 1,054,022 -0.92(-0.72%)
Jun 17, 2019 127.29 128.40 127.10 127.91 1,008,553 +0.89(+0.70%)
Jun 14, 2019 126.25 127.59 126.05 127.02 1,221,230 +0.59(+0.47%)
Jun 13, 2019 127.62 127.92 126.05 126.43 1,560,446 -0.60(-0.47%)
Jun 12, 2019 127.26 127.83 126.73 127.03 1,237,378 -0.23(-0.18%)
Jun 11, 2019 129.50 129.63 125.97 127.26 1,613,601 -1.32(-1.03%)
Jun 10, 2019 129.39 130.36 128.57 128.57 2,581,402 -0.27(-0.21%)
Jun 07, 2019 127.15 128.96 126.66 128.84 1,244,877 +2.71(+2.15%)
Jun 06, 2019 124.58 126.50 123.80 126.13 2,650,254 +0.45(+0.36%)
Jun 05, 2019 123.48 125.68 122.55 125.68 3,366,083 +2.96(+2.42%)
Jun 04, 2019 120.83 123.18 119.96 122.72 2,823,305 +3.25(+2.72%)
Jun 03, 2019 123.41 123.77 118.47 119.46 3,024,475 -3.82(-3.10%)
May 31, 2019 120.93 123.68 120.78 123.28 2,922,216 +0.53(+0.43%)
May 30, 2019 117.78 122.92 117.78 122.75 3,090,013 +4.74(+4.02%)
May 29, 2019 117.77 118.31 115.60 118.02 4,412,309 -0.59(-0.50%)
May 28, 2019 117.36 123.41 117.03 118.60 9,987,814 +5.38(+4.75%)
May 24, 2019 107.49 117.21 107.39 113.22 10,790,075 +13.80(+13.88%)
May 23, 2019 99.98 100.23 98.75 99.42 762,151 -1.63(-1.61%)
May 22, 2019 100.14 101.37 99.63 101.05 471,902 +0.67(+0.67%)
May 21, 2019 100.80 100.80 99.47 100.38 1,341,765 +0.17(+0.17%)
May 20, 2019 100.12 101.49 99.86 100.21 920,286 -0.89(-0.88%)
May 17, 2019 99.43 101.86 99.43 101.10 1,417,621 +0.80(+0.80%)
May 16, 2019 99.21 100.89 98.88 100.30 801,952 +1.41(+1.42%)
May 15, 2019 97.55 99.24 97.45 98.89 522,769 +0.79(+0.80%)
May 14, 2019 96.81 98.98 96.81 98.10 975,369 +1.56(+1.61%)
May 13, 2019 98.30 98.30 96.45 96.55 1,103,877 -3.52(-3.52%)
May 10, 2019 99.38 100.14 97.76 100.07 1,103,095 +0.13(+0.13%)
May 09, 2019 98.91 100.02 98.18 99.94 737,582 +0.06(+0.06%)
May 08, 2019 99.22 100.53 99.19 99.88 844,988 +0.60(+0.60%)
May 07, 2019 100.39 101.16 98.65 99.28 1,200,262 -2.12(-2.09%)
May 06, 2019 100.25 101.79 100.03 101.40 995,775 -0.48(-0.47%)
May 03, 2019 102.04 102.31 101.55 101.88 1,013,617 +0.48(+0.47%)
May 02, 2019 100.77 101.81 100.40 101.40 1,776,337 +0.41(+0.40%)
May 01, 2019 102.14 102.19 100.96 100.99 1,351,253 -1.05(-1.03%)
Apr 30, 2019 101.27 102.09 100.78 102.04 1,592,729 +1.17(+1.16%)
Apr 29, 2019 100.75 101.39 100.57 100.87 854,267 +0.39(+0.39%)
Apr 26, 2019 99.29 100.58 99.15 100.48 1,253,795 +0.99(+0.99%)
Apr 25, 2019 99.50 100.15 98.97 99.49 1,942,958 -0.08(-0.08%)
Apr 24, 2019 99.00 99.89 97.85 99.57 2,928,094 -2.47(-2.42%)
Apr 23, 2019 101.26 102.47 100.87 102.04 2,480,404 +1.48(+1.47%)
Apr 22, 2019 100.26 100.70 99.85 100.56 1,362,338 +0.22(+0.22%)
Apr 18, 2019 99.92 100.71 99.64 100.34 1,413,713 +0.45(+0.45%)
Apr 17, 2019 99.92 100.78 99.46 99.89 1,688,856 +1.32(+1.34%)
Apr 16, 2019 99.75 100.12 98.35 98.57 2,240,986 -0.85(-0.85%)
Apr 15, 2019 99.12 99.50 98.49 99.42 2,621,980 +0.40(+0.40%)
Apr 12, 2019 98.56 99.23 98.26 99.02 1,466,318 +0.83(+0.84%)
Apr 11, 2019 98.28 98.36 97.46 98.19 1,280,913 +0.18(+0.18%)
Apr 10, 2019 97.78 98.26 97.71 98.01 880,479 +0.17(+0.17%)
Apr 09, 2019 97.09 98.25 97.09 97.84 1,353,931 +0.30(+0.31%)
Apr 08, 2019 96.81 97.61 96.31 97.55 913,421 +0.31(+0.32%)
Apr 05, 2019 96.68 97.54 96.46 97.24 1,394,275 +0.66(+0.68%)
Apr 04, 2019 96.45 96.76 96.04 96.58 1,010,897 +0.31(+0.32%)
Apr 03, 2019 95.92 96.44 95.39 96.27 1,659,644 +0.59(+0.62%)
Apr 02, 2019 96.08 96.29 95.44 95.68 932,183 -0.30(-0.31%)
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.