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 (%)
Apr 30, 2019 101.27 102.09 100.78 102.04 1,592,729 +1.17(+1.16%)
Apr 29, 2019 100.75 101.39 100.57 100.87 854,267 +0.39(+0.39%)
Apr 26, 2019 99.29 100.58 99.15 100.48 1,253,795 +0.99(+0.99%)
Apr 25, 2019 99.50 100.15 98.97 99.49 1,942,958 -0.08(-0.08%)
Apr 24, 2019 99.00 99.89 97.85 99.57 2,928,094 -2.47(-2.42%)
Apr 23, 2019 101.26 102.47 100.87 102.04 2,480,404 +1.48(+1.47%)
Apr 22, 2019 100.26 100.70 99.85 100.56 1,362,338 +0.22(+0.22%)
Apr 18, 2019 99.92 100.71 99.64 100.34 1,413,713 +0.45(+0.45%)
Apr 17, 2019 99.92 100.78 99.46 99.89 1,688,856 +1.32(+1.34%)
Apr 16, 2019 99.75 100.12 98.35 98.57 2,240,986 -0.85(-0.85%)
Apr 15, 2019 99.12 99.50 98.49 99.42 2,621,980 +0.40(+0.40%)
Apr 12, 2019 98.56 99.23 98.26 99.02 1,466,318 +0.83(+0.84%)
Apr 11, 2019 98.28 98.36 97.46 98.19 1,280,913 +0.18(+0.18%)
Apr 10, 2019 97.78 98.26 97.71 98.01 880,479 +0.17(+0.17%)
Apr 09, 2019 97.09 98.25 97.09 97.84 1,353,931 +0.30(+0.31%)
Apr 08, 2019 96.81 97.61 96.31 97.55 913,421 +0.31(+0.32%)
Apr 05, 2019 96.68 97.54 96.46 97.24 1,394,275 +0.66(+0.68%)
Apr 04, 2019 96.45 96.76 96.04 96.58 1,010,897 +0.31(+0.32%)
Apr 03, 2019 95.92 96.44 95.39 96.27 1,659,644 +0.59(+0.62%)
Apr 02, 2019 96.08 96.29 95.44 95.68 932,183 -0.30(-0.31%)
Apr 01, 2019 95.47 96.10 94.99 95.98 1,282,463 +1.16(+1.22%)
Mar 29, 2019 93.31 95.43 93.21 94.82 1,809,701 +2.25(+2.43%)
Mar 28, 2019 92.58 92.74 91.97 92.58 1,672,526 +0.15(+0.16%)
Mar 27, 2019 93.03 93.70 91.85 92.43 1,630,502 -0.54(-0.58%)
Mar 26, 2019 92.71 93.34 92.49 92.96 1,376,469 +0.88(+0.95%)
Mar 25, 2019 93.09 93.52 91.79 92.09 1,217,556 -1.06(-1.14%)
Mar 22, 2019 93.56 93.93 92.77 93.14 1,309,706 -0.89(-0.94%)
Mar 21, 2019 92.62 94.42 92.62 94.03 1,489,725 +1.25(+1.34%)
Mar 20, 2019 93.59 94.04 92.17 92.78 1,350,657 -0.97(-1.03%)
Mar 19, 2019 93.76 94.34 93.48 93.75 1,457,436 +0.30(+0.32%)
Mar 18, 2019 94.64 95.12 92.82 93.45 2,699,311 -0.58(-0.61%)
Mar 15, 2019 93.30 94.38 93.17 94.03 2,505,943 +0.60(+0.64%)
Mar 14, 2019 93.69 94.10 93.23 93.43 1,430,564 -0.04(-0.04%)
Mar 13, 2019 93.92 94.68 93.40 93.47 1,679,348 +0.09(+0.10%)
Mar 12, 2019 93.78 94.15 93.28 93.38 1,728,464 -0.23(-0.24%)
Mar 11, 2019 93.08 93.74 93.00 93.61 1,238,738 +0.85(+0.91%)
Mar 08, 2019 91.85 92.87 91.71 92.77 1,018,030 +0.07(+0.08%)
Mar 07, 2019 93.15 93.29 92.35 92.70 1,075,813 -0.50(-0.53%)
Mar 06, 2019 93.25 94.14 93.04 93.19 863,184 -0.20(-0.21%)
Mar 05, 2019 93.80 94.14 93.07 93.39 842,053 -0.53(-0.56%)
Mar 04, 2019 95.33 95.48 93.17 93.92 1,647,719 -1.00(-1.05%)
Mar 01, 2019 94.68 95.32 94.58 94.92 919,799 +0.84(+0.89%)
Feb 28, 2019 93.28 94.25 93.15 94.08 1,606,583 +0.80(+0.85%)
Feb 27, 2019 92.69 93.38 92.33 93.28 959,449 +0.31(+0.33%)
Feb 26, 2019 93.43 93.43 92.65 92.98 1,693,458 -0.57(-0.61%)
Feb 25, 2019 94.01 94.46 93.41 93.54 940,850 +0.07(+0.07%)
Feb 22, 2019 93.28 93.86 92.80 93.47 918,193 +0.55(+0.59%)
Feb 21, 2019 93.17 93.51 92.46 92.93 856,833 -0.43(-0.46%)
Feb 20, 2019 92.55 93.63 92.24 93.35 1,451,152 +0.89(+0.96%)
Feb 19, 2019 92.01 92.76 91.65 92.47 797,977 +0.00(+0.00%)
Feb 15, 2019 92.50 92.95 92.26 92.47 958,730 +0.68(+0.74%)
Feb 14, 2019 91.43 92.37 91.21 91.79 1,327,454 +0.17(+0.19%)
Feb 13, 2019 92.00 92.72 91.42 91.62 1,281,385 +0.20(+0.22%)
Feb 12, 2019 91.94 92.10 90.80 91.42 1,448,460 +0.39(+0.43%)
Feb 11, 2019 91.64 92.41 90.79 91.03 1,578,715 -0.48(-0.52%)
Feb 08, 2019 89.90 91.53 89.84 91.51 1,269,377 +0.98(+1.08%)
Feb 07, 2019 90.62 91.54 90.19 90.53 1,105,698 -0.77(-0.84%)
Feb 06, 2019 91.96 92.21 90.46 91.30 1,414,639 -0.81(-0.88%)
Feb 05, 2019 91.42 92.29 91.41 92.11 1,178,946 +0.66(+0.72%)
Feb 04, 2019 90.64 91.48 90.42 91.45 1,963,040 +0.87(+0.96%)
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.