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 (%)
May 31, 2007 29.78 29.78 29.26 29.59 472,434 +0.46(+1.59%)
May 30, 2007 29.07 29.75 28.93 29.13 1,178,243 +0.06(+0.22%)
May 29, 2007 29.74 29.76 28.95 29.07 708,628 -0.59(-1.98%)
May 25, 2007 30.14 30.14 29.53 29.65 421,274 -0.01(-0.03%)
May 24, 2007 30.64 30.64 29.60 29.66 894,814 -0.95(-3.09%)
May 23, 2007 30.60 31.25 30.31 30.61 1,657,056 +0.24(+0.79%)
May 22, 2007 30.22 30.62 29.96 30.37 1,299,798 +1.44(+4.99%)
May 21, 2007 28.83 28.97 28.70 28.92 389,181 +0.16(+0.56%)
May 18, 2007 29.05 29.27 28.58 28.76 368,670 -0.12(-0.43%)
May 17, 2007 28.72 29.24 28.16 28.89 802,394 +1.15(+4.15%)
May 16, 2007 27.77 27.98 27.47 27.74 213,777 +0.08(+0.29%)
May 15, 2007 27.92 28.16 27.57 27.66 166,670 -0.26(-0.93%)
May 14, 2007 28.09 28.18 27.87 27.92 196,235 -0.31(-1.11%)
May 11, 2007 27.69 28.26 27.34 28.23 311,917 +0.47(+1.70%)
May 10, 2007 28.48 28.52 27.75 27.75 377,867 -0.81(-2.84%)
May 09, 2007 28.11 28.69 28.01 28.57 258,192 +0.52(+1.84%)
May 08, 2007 28.20 28.26 27.86 28.05 176,876 -0.15(-0.54%)
May 07, 2007 27.92 28.33 27.81 28.20 279,615 +0.29(+1.02%)
May 04, 2007 28.08 28.15 27.56 27.92 296,888 -0.16(-0.57%)
May 03, 2007 27.75 28.16 27.58 28.08 556,539 +0.30(+1.09%)
May 02, 2007 27.61 28.26 27.61 27.77 368,222 +0.06(+0.23%)
May 01, 2007 27.59 27.91 27.53 27.71 398,986 +0.02(+0.06%)
Apr 30, 2007 28.18 28.31 27.66 27.69 432,543 -0.62(-2.17%)
Apr 27, 2007 28.30 28.45 28.06 28.31 351,846 +0.01(+0.03%)
Apr 26, 2007 28.48 28.48 28.03 28.30 306,085 -0.19(-0.66%)
Apr 25, 2007 28.44 28.52 28.01 28.49 563,493 +0.16(+0.57%)
Apr 24, 2007 28.75 28.81 28.23 28.33 482,289 -0.36(-1.24%)
Apr 23, 2007 29.01 29.24 28.52 28.68 433,555 -0.60(-2.04%)
Apr 20, 2007 28.93 29.41 28.93 29.28 330,031 +0.57(+1.99%)
Apr 19, 2007 28.53 28.96 27.64 28.71 420,152 -0.16(-0.56%)
Apr 18, 2007 28.84 29.20 28.67 28.87 306,455 +0.04(+0.15%)
Apr 17, 2007 28.99 29.03 28.79 28.82 230,938 -0.20(-0.68%)
Apr 16, 2007 28.87 29.03 28.86 29.02 285,046 +0.19(+0.65%)
Apr 13, 2007 28.75 28.85 28.57 28.83 183,718 +0.12(+0.40%)
Apr 12, 2007 28.73 28.76 28.41 28.72 395,813 +0.11(+0.37%)
Apr 11, 2007 28.89 28.94 28.47 28.61 354,538 -0.25(-0.87%)
Apr 10, 2007 28.89 29.10 28.73 28.86 301,486 -0.06(-0.22%)
Apr 09, 2007 28.99 29.20 28.89 28.92 231,050 -0.12(-0.40%)
Apr 05, 2007 28.97 29.08 28.79 29.04 220,282 +0.01(+0.03%)
Apr 04, 2007 28.79 29.10 28.67 29.03 374,503 +0.24(+0.84%)
Apr 03, 2007 28.69 28.92 28.52 28.79 311,244 +0.22(+0.78%)
Apr 02, 2007 28.62 29.03 28.27 28.57 477,690 +0.17(+0.60%)
Mar 30, 2007 28.34 28.53 27.93 28.40 454,361 +0.18(+0.63%)
Mar 29, 2007 28.30 28.30 27.84 28.22 298,346 -0.08(-0.28%)
Mar 28, 2007 28.50 28.66 28.04 28.30 366,876 -0.38(-1.34%)
Mar 27, 2007 28.79 28.94 28.68 28.68 139,078 -0.14(-0.49%)
Mar 26, 2007 28.98 28.98 28.41 28.82 157,248 +0.01(+0.03%)
Mar 23, 2007 28.88 29.08 28.73 28.82 92,195 -0.06(-0.22%)
Mar 22, 2007 28.88 28.91 28.62 28.88 315,282 +0.11(+0.37%)
Mar 21, 2007 27.99 28.78 27.99 28.77 211,309 +0.74(+2.64%)
Mar 20, 2007 28.01 28.08 27.78 28.03 188,877 +0.04(+0.16%)
Mar 19, 2007 27.62 28.05 27.62 27.99 296,439 +0.59(+2.15%)
Mar 16, 2007 27.65 27.90 27.40 27.40 341,191 -0.27(-0.97%)
Mar 15, 2007 27.28 27.77 27.19 27.67 238,228 +0.39(+1.44%)
Mar 14, 2007 27.12 27.38 26.86 27.27 642,566 +0.02(+0.07%)
Mar 13, 2007 27.90 27.90 27.26 27.26 550,931 -0.64(-2.30%)
Mar 12, 2007 27.61 28.03 27.51 27.90 323,245 +0.29(+1.03%)
Mar 09, 2007 27.59 27.79 27.48 27.61 227,461 +0.05(+0.19%)
Mar 08, 2007 27.30 27.75 27.20 27.56 384,821 +0.39(+1.44%)
Mar 07, 2007 27.19 27.33 26.92 27.17 568,989 -0.03(-0.10%)
Mar 06, 2007 26.05 27.32 26.05 27.19 414,768 +0.34(+1.26%)
Mar 05, 2007 27.26 27.29 25.86 26.85 747,884 -0.62(-2.24%)
Mar 02, 2007 27.98 28.10 27.39 27.47 392,224 -0.51(-1.82%)
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.