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 (%)
Sep 30, 2003 23.87 23.87 23.26 23.49 350,837 -0.37(-1.57%)
Sep 29, 2003 23.63 24.06 23.23 23.87 190,672 +0.30(+1.29%)
Sep 26, 2003 23.10 23.46 22.82 23.56 358,688 +0.46(+2.01%)
Sep 25, 2003 23.14 23.23 22.69 23.10 101,056 -0.15(-0.65%)
Sep 24, 2003 23.36 23.42 23.18 23.25 108,795 -0.20(-0.84%)
Sep 23, 2003 23.16 23.54 23.14 23.45 75,259 +0.09(+0.38%)
Sep 22, 2003 23.54 23.67 23.46 23.36 101,056 -0.45(-1.87%)
Sep 19, 2003 23.31 23.83 23.23 23.81 130,105 +0.49(+2.10%)
Sep 18, 2003 23.14 23.31 23.14 23.31 114,964 +0.29(+1.28%)
Sep 17, 2003 23.13 23.14 22.89 23.02 42,733 -0.04(-0.19%)
Sep 16, 2003 22.74 23.17 22.74 23.07 151,528 +0.29(+1.25%)
Sep 15, 2003 23.27 23.44 22.68 22.78 108,010 -0.61(-2.59%)
Sep 12, 2003 22.98 23.39 22.86 23.39 76,381 +0.27(+1.16%)
Sep 11, 2003 23.03 23.12 22.74 23.12 72,567 +0.22(+0.97%)
Sep 10, 2003 23.41 23.48 22.71 22.90 181,475 -0.54(-2.28%)
Sep 09, 2003 23.60 23.63 22.97 23.43 232,620 -0.13(-0.57%)
Sep 08, 2003 23.67 23.85 23.45 23.56 117,543 -0.20(-0.83%)
Sep 05, 2003 23.95 23.98 23.55 23.76 206,150 -0.13(-0.56%)
Sep 04, 2003 23.72 23.98 23.37 23.89 328,741 +0.00(+0.00%)
Sep 03, 2003 23.27 23.91 23.18 23.89 187,756 +0.55(+2.37%)
Sep 02, 2003 22.59 23.35 22.59 23.34 434,845 +0.84(+3.72%)
Aug 29, 2003 22.47 22.73 22.42 22.50 68,081 +0.07(+0.32%)
Aug 28, 2003 22.20 22.51 22.12 22.43 202,112 +0.18(+0.80%)
Aug 27, 2003 22.17 22.30 22.16 22.25 65,613 +0.07(+0.32%)
Aug 26, 2003 22.02 22.21 21.99 22.18 40,602 +0.14(+0.65%)
Aug 25, 2003 21.87 22.04 21.66 22.04 72,567 +0.17(+0.77%)
Aug 22, 2003 22.33 22.49 21.80 21.87 74,474 -0.46(-2.08%)
Aug 21, 2003 22.11 22.46 22.07 22.33 196,168 +0.31(+1.42%)
Aug 20, 2003 22.02 22.25 21.75 22.02 102,850 -0.12(-0.52%)
Aug 19, 2003 22.16 22.16 21.91 22.14 74,586 -0.02(-0.08%)
Aug 18, 2003 21.84 22.38 21.53 22.16 123,600 +0.38(+1.76%)
Aug 15, 2003 21.88 22.16 21.69 21.77 43,630 -0.16(-0.73%)
Aug 14, 2003 21.71 21.95 21.62 21.93 117,543 +0.29(+1.32%)
Aug 13, 2003 21.75 21.77 21.54 21.65 219,385 -0.02(-0.08%)
Aug 12, 2003 21.19 21.80 21.19 21.67 163,417 +0.56(+2.66%)
Aug 11, 2003 21.18 21.35 21.05 21.10 69,427 +0.02(+0.08%)
Aug 08, 2003 21.12 21.21 21.00 21.09 64,940 -0.04(-0.21%)
Aug 07, 2003 20.77 21.13 20.51 21.13 79,858 +0.27(+1.28%)
Aug 06, 2003 21.00 21.01 20.55 20.86 77,951 -0.22(-1.06%)
Aug 05, 2003 20.92 21.20 20.82 21.09 229,704 +0.17(+0.81%)
Aug 04, 2003 21.05 21.16 20.69 20.92 105,654 -0.04(-0.17%)
Aug 01, 2003 20.91 21.21 20.73 20.95 175,194 +0.27(+1.29%)
Jul 31, 2003 20.96 21.35 20.64 20.68 180,690 -0.05(-0.26%)
Jul 30, 2003 20.09 20.79 20.09 20.74 247,649 -0.15(-0.73%)
Jul 29, 2003 21.22 21.22 20.73 20.89 67,520 -0.15(-0.72%)
Jul 28, 2003 20.87 21.30 20.80 21.04 117,095 -0.14(-0.67%)
Jul 25, 2003 20.77 21.26 20.77 21.18 167,567 +0.41(+1.97%)
Jul 24, 2003 21.05 21.12 20.64 20.77 99,149 -0.24(-1.15%)
Jul 23, 2003 20.82 21.18 20.69 21.01 77,951 +0.07(+0.34%)
Jul 22, 2003 20.42 21.27 20.27 20.94 369,119 +0.41(+2.00%)
Jul 21, 2003 20.93 20.93 20.16 20.53 370,689 -0.46(-2.21%)
Jul 18, 2003 20.24 21.04 20.11 21.00 237,891 +0.75(+3.70%)
Jul 17, 2003 20.28 20.37 20.15 20.25 258,305 -0.26(-1.26%)
Jul 16, 2003 20.51 20.68 19.75 20.51 462,997 -0.70(-3.28%)
Jul 15, 2003 21.40 21.62 20.75 21.20 314,833 -0.16(-0.75%)
Jul 14, 2003 20.70 21.40 20.70 21.36 179,905 +0.84(+4.08%)
Jul 11, 2003 20.51 20.82 20.43 20.52 67,969 -0.04(-0.17%)
Jul 10, 2003 20.95 21.04 20.51 20.56 156,351 -0.47(-2.25%)
Jul 09, 2003 20.95 21.04 20.76 21.03 201,327 -0.08(-0.38%)
Jul 08, 2003 20.77 21.26 20.39 21.11 207,384 +0.45(+2.16%)
Jul 07, 2003 20.11 20.95 20.11 20.67 378,540 +0.56(+2.79%)
Jul 03, 2003 19.97 20.27 19.88 20.11 168,576 +0.04(+0.22%)
Jul 02, 2003 19.98 20.19 19.81 20.06 249,893 +0.03(+0.13%)
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.