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 28, 2006 17.79 17.71 17.41 17.48 180,017 -0.31(-1.75%)
Feb 27, 2006 17.83 17.99 17.74 17.79 209,627 +0.07(+0.40%)
Feb 24, 2006 17.73 17.74 17.62 17.72 94,326 +0.02(+0.10%)
Feb 23, 2006 17.70 17.79 17.55 17.70 105,991 -0.04(-0.20%)
Feb 22, 2006 17.39 17.74 17.39 17.73 99,934 +0.26(+1.48%)
Feb 21, 2006 17.49 17.55 17.39 17.48 92,420 +0.00(+0.00%)
Feb 17, 2006 17.72 17.72 17.42 17.48 118,104 -0.31(-1.75%)
Feb 16, 2006 17.54 17.82 17.48 17.79 98,925 +0.19(+1.06%)
Feb 15, 2006 17.37 17.71 17.37 17.60 107,673 +0.21(+1.23%)
Feb 14, 2006 17.58 17.82 17.36 17.39 205,253 -0.28(-1.56%)
Feb 13, 2006 17.46 17.72 17.32 17.66 292,177 +0.28(+1.59%)
Feb 10, 2006 17.38 17.49 17.36 17.39 178,334 +0.01(+0.05%)
Feb 09, 2006 17.42 17.53 17.38 17.38 192,803 -0.14(-0.81%)
Feb 08, 2006 17.39 17.55 17.37 17.52 72,792 +0.05(+0.31%)
Feb 07, 2006 17.71 17.83 17.39 17.47 104,084 -0.37(-2.05%)
Feb 06, 2006 17.34 17.95 17.32 17.83 315,619 +0.49(+2.83%)
Feb 03, 2006 17.17 17.56 17.17 17.34 248,322 -0.05(-0.31%)
Feb 02, 2006 17.61 17.64 17.34 17.39 145,696 -0.37(-2.11%)
Feb 01, 2006 17.41 17.83 17.39 17.77 212,095 +0.27(+1.53%)
Jan 31, 2006 17.16 17.53 17.07 17.50 168,913 +0.28(+1.60%)
Jan 30, 2006 17.49 17.57 17.16 17.23 174,184 -0.36(-2.03%)
Jan 27, 2006 17.50 17.60 17.16 17.58 168,801 +0.07(+0.41%)
Jan 26, 2006 17.28 17.59 17.19 17.51 103,748 +0.02(+0.10%)
Jan 25, 2006 17.47 17.69 17.30 17.49 243,051 -0.11(-0.61%)
Jan 24, 2006 17.43 17.69 17.40 17.60 161,398 -0.03(-0.15%)
Jan 23, 2006 17.70 17.70 17.48 17.63 122,815 -0.06(-0.35%)
Jan 20, 2006 17.47 17.71 17.23 17.69 279,952 +0.26(+1.48%)
Jan 19, 2006 17.13 17.52 17.07 17.43 201,776 +0.30(+1.77%)
Jan 18, 2006 17.43 17.56 16.53 17.13 693,150 -0.66(-3.71%)
Jan 17, 2006 17.82 17.97 17.48 17.79 194,037 -0.32(-1.77%)
Jan 13, 2006 17.88 18.11 17.72 18.11 140,873 +0.18(+0.99%)
Jan 12, 2006 18.31 18.35 17.89 17.93 173,736 -0.58(-3.13%)
Jan 11, 2006 18.19 18.54 17.99 18.51 246,416 +0.25(+1.37%)
Jan 10, 2006 18.01 18.26 17.92 18.26 119,338 +0.27(+1.49%)
Jan 09, 2006 18.26 18.26 17.89 17.99 106,776 -0.12(-0.69%)
Jan 06, 2006 18.19 18.25 18.10 18.12 174,745 -0.13(-0.73%)
Jan 05, 2006 17.73 18.26 17.65 18.25 288,476 +0.52(+2.92%)
Jan 04, 2006 17.38 17.83 17.37 17.73 231,162 +0.38(+2.21%)
Jan 03, 2006 17.52 17.56 17.04 17.35 428,340 -0.29(-1.67%)
Dec 30, 2005 17.56 17.80 17.50 17.64 172,390 -0.09(-0.50%)
Dec 29, 2005 17.69 17.80 17.52 17.73 86,026 +0.00(+0.00%)
Dec 28, 2005 17.79 17.92 17.61 17.73 107,898 +0.06(+0.35%)
Dec 27, 2005 17.74 17.89 17.54 17.67 207,047 +0.04(+0.20%)
Dec 23, 2005 17.74 17.74 17.56 17.64 213,665 +0.09(+0.51%)
Dec 22, 2005 17.39 17.65 16.94 17.55 593,440 +0.69(+4.07%)
Dec 21, 2005 19.58 19.58 15.83 16.86 1,417,257 -2.72(-13.89%)
Dec 20, 2005 19.86 20.04 19.45 19.58 221,965 -0.43(-2.14%)
Dec 19, 2005 20.09 20.12 19.79 20.01 103,860 -0.02(-0.09%)
Dec 16, 2005 20.02 20.10 19.87 20.02 132,909 +0.09(+0.45%)
Dec 15, 2005 19.94 19.97 19.78 19.94 55,407 +0.05(+0.27%)
Dec 14, 2005 19.84 20.07 19.73 19.88 77,502 +0.03(+0.13%)
Dec 13, 2005 19.69 19.93 19.61 19.86 77,054 +0.13(+0.68%)
Dec 12, 2005 19.70 19.83 19.62 19.72 69,875 +0.13(+0.68%)
Dec 09, 2005 19.81 19.91 19.55 19.59 76,493 -0.22(-1.13%)
Dec 08, 2005 20.02 20.04 19.66 19.81 98,252 -0.21(-1.07%)
Dec 07, 2005 19.88 20.11 19.78 20.02 65,613 +0.12(+0.63%)
Dec 06, 2005 20.11 20.24 19.66 19.90 122,142 -0.21(-1.02%)
Dec 05, 2005 20.06 20.32 19.95 20.11 161,510 +0.06(+0.31%)
Dec 02, 2005 20.82 20.93 20.04 20.04 351,398 +0.42(+2.14%)
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.