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, 2018 85.66 85.93 84.48 84.53 1,261,284 -1.05(-1.23%)
May 30, 2018 84.76 86.07 84.76 85.59 1,131,642 +1.20(+1.42%)
May 29, 2018 84.82 85.20 83.69 84.39 1,085,036 -1.07(-1.25%)
May 25, 2018 85.46 85.46 85.46 0 +0.23(+0.27%)
May 24, 2018 85.15 85.62 84.78 85.23 1,144,636 +0.22(+0.26%)
May 23, 2018 84.17 85.10 83.60 85.01 1,402,912 +0.29(+0.34%)
May 22, 2018 85.63 85.90 84.55 84.72 1,123,699 -0.88(-1.03%)
May 21, 2018 86.23 86.64 85.46 85.61 1,416,494 -0.37(-0.43%)
May 18, 2018 85.71 86.30 85.43 85.97 2,563,101 +0.38(+0.44%)
May 17, 2018 85.25 86.59 85.20 85.60 1,231,037 +0.34(+0.40%)
May 16, 2018 85.81 86.17 85.06 85.26 1,149,363 -0.37(-0.43%)
May 15, 2018 85.22 85.93 84.79 85.63 1,633,791 -0.40(-0.46%)
May 14, 2018 87.81 88.09 85.83 86.02 1,569,621 -1.61(-1.83%)
May 11, 2018 88.06 88.70 87.33 87.63 1,414,669 -0.41(-0.46%)
May 10, 2018 88.16 88.41 87.29 88.04 1,359,130 +0.89(+1.02%)
May 09, 2018 86.73 87.40 86.05 87.14 773,102 +0.51(+0.58%)
May 08, 2018 85.56 86.98 85.53 86.64 1,377,450 +0.91(+1.06%)
May 07, 2018 84.64 86.04 84.64 85.73 1,594,001 +1.17(+1.38%)
May 04, 2018 83.07 84.79 82.63 84.55 916,076 +1.23(+1.48%)
May 03, 2018 82.05 83.57 81.75 83.32 1,602,158 +0.71(+0.86%)
May 02, 2018 83.82 84.28 82.22 82.61 1,622,064 -1.15(-1.37%)
May 01, 2018 83.05 83.96 82.80 83.76 1,270,134 +0.35(+0.42%)
Apr 30, 2018 82.79 84.27 82.65 83.41 1,782,707 +0.93(+1.13%)
Apr 27, 2018 83.89 83.99 82.29 82.48 1,404,585 -1.51(-1.80%)
Apr 26, 2018 84.49 84.89 83.37 83.99 1,811,009 +0.15(+0.18%)
Apr 25, 2018 84.19 86.14 82.39 83.84 2,928,367 -1.11(-1.31%)
Apr 24, 2018 86.75 86.84 84.26 84.95 1,741,829 -1.15(-1.34%)
Apr 23, 2018 86.84 87.30 85.64 86.10 1,636,032 -0.51(-0.58%)
Apr 20, 2018 87.30 87.83 86.29 86.61 743,170 -0.73(-0.84%)
Apr 19, 2018 87.58 88.09 87.03 87.34 927,521 -0.24(-0.27%)
Apr 18, 2018 87.58 88.10 87.39 87.58 766,007 +0.38(+0.43%)
Apr 17, 2018 86.51 87.34 86.32 87.20 794,824 +1.23(+1.43%)
Apr 16, 2018 85.54 86.33 85.29 85.97 767,381 +1.15(+1.36%)
Apr 13, 2018 85.14 85.31 84.32 84.82 778,951 +0.06(+0.07%)
Apr 12, 2018 84.18 85.08 83.99 84.76 985,249 +0.83(+0.99%)
Apr 11, 2018 84.12 84.81 83.81 83.93 557,793 -0.94(-1.11%)
Apr 10, 2018 84.91 85.40 84.46 84.87 1,345,232 +0.94(+1.12%)
Apr 09, 2018 83.93 85.29 83.76 83.93 682,067 +0.60(+0.71%)
Apr 06, 2018 85.45 85.82 82.95 83.33 1,041,833 -2.86(-3.32%)
Apr 05, 2018 85.57 86.65 85.22 86.19 1,467,386 +1.16(+1.37%)
Apr 04, 2018 83.36 85.15 82.59 85.03 1,316,134 +0.61(+0.72%)
Apr 03, 2018 84.49 84.70 83.57 84.43 1,010,721 +0.34(+0.40%)
Apr 02, 2018 85.47 86.16 83.37 84.09 900,879 -1.51(-1.76%)
Mar 29, 2018 85.60 85.60 85.60 0 +1.40(+1.66%)
Mar 28, 2018 85.07 85.54 83.64 84.20 1,194,308 -0.73(-0.86%)
Mar 27, 2018 87.38 87.69 84.30 84.93 1,192,034 -2.00(-2.31%)
Mar 26, 2018 86.04 87.01 85.22 86.94 1,578,264 +2.21(+2.61%)
Mar 23, 2018 86.63 87.25 84.60 84.72 887,743 -1.83(-2.11%)
Mar 22, 2018 87.79 88.22 86.49 86.55 1,168,120 -1.94(-2.19%)
Mar 21, 2018 89.33 89.59 88.46 88.48 797,892 -0.63(-0.70%)
Mar 20, 2018 88.53 89.33 88.45 89.11 941,643 +0.74(+0.84%)
Mar 19, 2018 88.89 89.14 87.61 88.37 812,994 -0.78(-0.88%)
Mar 16, 2018 89.18 89.78 88.69 89.15 1,629,989 +0.21(+0.23%)
Mar 15, 2018 89.21 89.26 88.44 88.94 956,898 -0.10(-0.11%)
Mar 14, 2018 89.33 89.33 87.82 89.04 1,623,593 +0.35(+0.39%)
Mar 13, 2018 89.65 89.81 88.50 88.69 1,010,673 -0.44(-0.49%)
Mar 12, 2018 89.86 89.89 88.96 89.13 1,335,524 -0.78(-0.87%)
Mar 09, 2018 88.96 89.91 88.88 89.91 1,173,163 +1.51(+1.70%)
Mar 08, 2018 88.74 89.03 87.70 88.41 824,202 -0.17(-0.19%)
Mar 07, 2018 88.67 88.57 869,016 +0.48(+0.54%)
Mar 06, 2018 88.22 88.90 87.47 88.10 1,143,770 +0.44(+0.50%)
Mar 05, 2018 86.43 87.89 86.15 87.66 1,250,613 +0.89(+1.03%)
Mar 02, 2018 85.58 86.97 85.32 86.77 1,213,794 +0.35(+0.40%)
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.