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 30, 2019 134.53 135.03 133.40 134.09 812,487 +0.53(+0.40%)
Aug 29, 2019 132.89 134.67 132.89 133.56 774,371 +1.58(+1.20%)
Aug 28, 2019 130.35 132.25 129.32 131.98 938,671 +0.85(+0.65%)
Aug 27, 2019 129.37 131.33 128.99 131.13 1,037,835 +1.97(+1.52%)
Aug 26, 2019 128.29 129.22 127.75 129.16 739,615 +1.84(+1.44%)
Aug 23, 2019 130.65 131.72 126.93 127.33 1,130,796 -3.59(-2.74%)
Aug 22, 2019 131.27 131.81 129.24 130.91 543,538 -0.28(-0.21%)
Aug 21, 2019 130.77 131.45 129.46 131.19 816,841 +1.13(+0.87%)
Aug 20, 2019 128.38 130.66 127.57 130.06 678,784 +1.46(+1.13%)
Aug 19, 2019 129.16 129.95 127.84 128.60 606,438 +1.38(+1.08%)
Aug 16, 2019 126.83 128.31 125.10 127.23 772,448 +1.06(+0.84%)
Aug 15, 2019 125.06 126.56 124.45 126.17 651,762 +1.86(+1.50%)
Aug 14, 2019 126.45 126.45 123.97 124.31 783,788 -3.62(-2.83%)
Aug 13, 2019 125.27 128.41 124.74 127.93 664,359 +2.31(+1.84%)
Aug 12, 2019 128.22 128.22 125.43 125.62 591,063 -3.33(-2.58%)
Aug 09, 2019 129.28 129.91 127.80 128.94 975,545 -0.34(-0.26%)
Aug 08, 2019 127.87 129.82 126.70 129.28 1,037,551 +1.84(+1.44%)
Aug 07, 2019 123.48 128.14 121.94 127.45 1,166,587 +3.04(+2.44%)
Aug 06, 2019 125.08 125.53 122.72 124.41 1,120,051 +0.46(+0.37%)
Aug 05, 2019 128.46 128.46 121.82 123.95 1,166,543 -6.18(-4.75%)
Aug 02, 2019 132.92 132.92 128.53 130.13 935,306 -2.99(-2.24%)
Aug 01, 2019 131.69 134.33 131.62 133.12 1,641,679 -2.47(-1.82%)
Jul 31, 2019 134.74 137.27 133.23 135.59 2,013,792 +0.79(+0.59%)
Jul 30, 2019 136.97 137.94 133.93 134.80 1,604,804 -3.07(-2.22%)
Jul 29, 2019 136.70 138.53 136.06 137.87 1,688,785 +1.39(+1.02%)
Jul 26, 2019 133.67 137.52 133.67 136.48 1,817,362 +3.44(+2.58%)
Jul 25, 2019 128.94 133.73 127.30 133.04 1,418,467 +3.07(+2.36%)
Jul 24, 2019 132.06 132.22 129.41 129.97 1,609,457 -2.23(-1.69%)
Jul 23, 2019 132.13 132.51 130.97 132.20 1,091,072 +0.55(+0.42%)
Jul 22, 2019 132.60 133.87 131.44 131.65 881,854 -0.77(-0.58%)
Jul 19, 2019 135.34 135.34 132.36 132.42 1,232,895 -2.02(-1.50%)
Jul 18, 2019 132.69 134.52 132.69 134.44 1,079,154 +1.54(+1.16%)
Jul 17, 2019 132.82 133.28 131.86 132.90 755,150 +0.02(+0.02%)
Jul 16, 2019 133.44 133.45 131.76 132.88 1,100,361 -0.47(-0.35%)
Jul 15, 2019 132.55 133.51 131.82 133.35 651,193 +1.38(+1.04%)
Jul 12, 2019 132.28 132.57 130.14 131.97 1,344,904 +0.04(+0.03%)
Jul 11, 2019 132.52 132.86 131.20 131.93 993,852 +0.02(+0.02%)
Jul 10, 2019 132.75 133.62 130.87 131.91 749,544 -0.46(-0.35%)
Jul 09, 2019 130.49 132.57 130.46 132.37 1,404,486 +1.03(+0.78%)
Jul 08, 2019 130.55 131.42 130.00 131.34 717,672 +0.31(+0.24%)
Jul 05, 2019 130.98 131.04 129.18 131.03 927,699 +0.05(+0.04%)
Jul 03, 2019 130.26 131.66 130.24 130.98 503,788 +0.84(+0.64%)
Jul 02, 2019 130.83 131.57 129.75 130.14 1,300,388 -0.69(-0.53%)
Jul 01, 2019 130.09 130.83 128.91 130.83 1,234,795 +2.69(+2.10%)
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%)
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.