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 (%)
Aug 31, 2017 67.63 68.37 67.34 68.24 1,260,517 +0.91(+1.35%)
Aug 30, 2017 66.86 67.44 66.61 67.33 605,250 +0.42(+0.63%)
Aug 29, 2017 66.29 66.96 66.01 66.91 892,231 +0.27(+0.40%)
Aug 28, 2017 65.87 66.84 65.77 66.64 1,228,833 +1.09(+1.66%)
Aug 25, 2017 66.14 66.52 65.53 65.56 1,046,446 -0.30(-0.45%)
Aug 24, 2017 66.36 66.65 65.71 65.85 767,090 -0.41(-0.63%)
Aug 23, 2017 65.41 66.29 65.31 66.27 951,514 +0.78(+1.19%)
Aug 22, 2017 65.03 65.61 64.74 65.49 774,469 +0.44(+0.68%)
Aug 21, 2017 64.07 65.08 63.86 65.04 1,030,564 +0.92(+1.43%)
Aug 18, 2017 64.18 64.37 63.70 64.13 970,950 +0.05(+0.08%)
Aug 17, 2017 64.49 64.79 64.03 64.08 1,465,256 -0.50(-0.78%)
Aug 16, 2017 63.60 64.61 63.08 64.58 1,580,023 +1.25(+1.98%)
Aug 15, 2017 62.98 63.36 62.98 63.33 587,098 +0.30(+0.47%)
Aug 14, 2017 62.74 63.30 62.42 63.03 647,212 +0.77(+1.24%)
Aug 11, 2017 62.48 62.72 62.01 62.26 957,349 -0.37(-0.58%)
Aug 10, 2017 63.22 63.36 62.51 62.62 1,300,526 -0.81(-1.28%)
Aug 09, 2017 63.20 63.53 62.99 63.43 952,749 +0.22(+0.34%)
Aug 08, 2017 63.29 63.52 63.02 63.22 680,330 -0.15(-0.23%)
Aug 07, 2017 63.20 63.43 63.03 63.37 794,974 +0.07(+0.11%)
Aug 04, 2017 63.31 63.61 63.02 63.30 811,656 +0.38(+0.61%)
Aug 03, 2017 62.77 63.11 62.60 62.91 849,681 +0.03(+0.05%)
Aug 02, 2017 63.18 63.24 62.56 62.88 1,188,997 -0.31(-0.48%)
Aug 01, 2017 62.97 63.33 62.59 63.19 839,570 +0.53(+0.85%)
Jul 31, 2017 63.08 63.23 62.62 62.65 763,756 -0.35(-0.55%)
Jul 28, 2017 62.23 63.03 62.00 63.00 866,087 +0.71(+1.14%)
Jul 27, 2017 63.32 63.41 62.20 62.29 1,997,279 -0.92(-1.45%)
Jul 26, 2017 63.41 64.12 62.40 63.21 2,242,582 +1.11(+1.78%)
Jul 25, 2017 61.83 62.93 61.31 62.10 1,739,646 +0.49(+0.80%)
Jul 24, 2017 60.82 61.83 60.82 61.61 1,286,782 +0.82(+1.35%)
Jul 21, 2017 60.57 60.86 60.35 60.79 905,108 +0.16(+0.26%)
Jul 20, 2017 60.89 61.09 60.55 60.63 1,229,641 -0.29(-0.47%)
Jul 19, 2017 60.82 61.10 60.32 60.92 1,049,316 +0.17(+0.28%)
Jul 18, 2017 59.74 60.80 59.26 60.75 1,159,202 +1.02(+1.70%)
Jul 17, 2017 59.86 60.16 59.07 59.73 855,520 -0.17(-0.28%)
Jul 14, 2017 60.12 60.64 59.88 59.90 683,809 +0.01(+0.02%)
Jul 13, 2017 59.53 60.06 59.34 59.89 740,317 +0.47(+0.80%)
Jul 12, 2017 59.07 59.74 58.96 59.42 938,377 +0.77(+1.31%)
Jul 11, 2017 58.18 58.83 57.68 58.65 1,304,220 +0.50(+0.87%)
Jul 10, 2017 57.72 58.29 57.48 58.14 767,569 +0.23(+0.39%)
Jul 07, 2017 57.12 58.61 57.05 57.92 1,398,970 +1.03(+1.80%)
Jul 06, 2017 57.22 57.32 56.80 56.89 666,286 -0.76(-1.32%)
Jul 05, 2017 57.35 57.81 57.24 57.65 839,180 +0.39(+0.69%)
Jul 03, 2017 57.87 57.99 57.25 57.25 529,578 -0.26(-0.45%)
Jun 30, 2017 57.55 58.06 57.26 57.51 1,341,321 +0.23(+0.40%)
Jun 29, 2017 58.02 58.02 56.81 57.28 798,548 -0.73(-1.26%)
Jun 28, 2017 57.85 58.07 57.41 58.01 753,637 +0.33(+0.56%)
Jun 27, 2017 57.88 58.03 57.52 57.69 799,910 -0.30(-0.51%)
Jun 26, 2017 58.25 58.67 57.86 57.98 780,952 -0.04(-0.07%)
Jun 23, 2017 58.47 58.64 57.91 58.02 1,789,548 -0.44(-0.76%)
Jun 22, 2017 58.16 58.70 57.56 58.47 979,771 +0.42(+0.73%)
Jun 21, 2017 57.98 58.40 57.72 58.04 900,304 +0.00(+0.00%)
Jun 20, 2017 58.22 58.64 57.98 58.04 768,020 -0.22(-0.37%)
Jun 19, 2017 58.37 58.74 58.11 58.26 817,755 +0.16(+0.27%)
Jun 16, 2017 58.29 58.37 57.83 58.10 1,192,034 -0.42(-0.72%)
Jun 15, 2017 58.05 58.73 57.51 58.53 903,536 +0.14(+0.24%)
Jun 14, 2017 58.93 59.03 58.00 58.39 865,949 -0.38(-0.65%)
Jun 13, 2017 58.69 59.31 58.45 58.77 798,870 +0.32(+0.54%)
Jun 12, 2017 58.40 58.57 57.66 58.46 1,063,582 -0.16(-0.27%)
Jun 09, 2017 58.61 59.77 58.42 58.62 1,591,281 +0.12(+0.20%)
Jun 08, 2017 58.86 58.21 58.50 1,221,755 -0.02(-0.03%)
Jun 07, 2017 58.56 59.01 58.43 58.52 643,641 +0.02(+0.03%)
Jun 06, 2017 58.46 58.76 58.23 58.50 930,236 +0.04(+0.07%)
Jun 05, 2017 58.50 58.66 58.30 58.46 970,454 +0.08(+0.14%)
Jun 02, 2017 58.63 58.77 57.89 58.38 1,894,441 -0.26(-0.44%)
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.