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 (%)
Jan 31, 2008 19.83 20.74 19.56 20.60 1,730,883 +0.37(+1.85%)
Jan 30, 2008 20.27 20.58 19.99 20.22 1,610,397 -0.09(-0.44%)
Jan 29, 2008 20.02 20.34 19.77 20.31 1,454,413 +0.37(+1.88%)
Jan 28, 2008 19.90 19.94 19.27 19.94 1,267,624 +0.11(+0.54%)
Jan 25, 2008 20.01 20.07 19.29 19.83 2,680,188 -0.15(-0.76%)
Jan 24, 2008 19.05 20.95 18.30 19.98 3,009,918 +1.20(+6.41%)
Jan 23, 2008 17.39 18.95 16.73 18.78 3,830,172 +0.62(+3.44%)
Jan 22, 2008 18.14 18.46 17.12 18.15 2,850,790 +0.12(+0.64%)
Jan 21, 2008 18.52 18.79 17.82 18.04 0 +0.00(+0.00%)
Jan 18, 2008 18.52 18.79 17.82 18.04 2,503,475 -0.34(-1.84%)
Jan 17, 2008 19.37 19.61 18.38 18.38 1,771,573 -0.97(-5.02%)
Jan 16, 2008 19.28 19.98 19.27 19.35 2,289,477 -0.05(-0.28%)
Jan 15, 2008 20.04 20.35 19.18 19.40 1,944,677 -0.93(-4.56%)
Jan 14, 2008 20.26 20.50 20.02 20.33 872,719 +0.20(+0.97%)
Jan 11, 2008 21.38 21.38 20.04 20.13 1,857,127 -1.28(-6.00%)
Jan 10, 2008 20.46 21.49 20.46 21.42 1,195,582 +0.77(+3.71%)
Jan 09, 2008 20.35 20.94 20.03 20.65 2,405,365 +0.17(+0.83%)
Jan 08, 2008 22.41 22.41 20.48 20.48 3,240,739 -1.86(-8.34%)
Jan 07, 2008 22.41 22.64 22.12 22.34 1,734,234 -0.12(-0.52%)
Jan 04, 2008 23.18 23.35 22.45 22.46 2,044,448 -0.90(-3.85%)
Jan 03, 2008 24.10 24.32 22.96 23.36 4,047,200 -0.68(-2.82%)
Jan 02, 2008 24.96 25.13 23.74 24.04 5,066,548 -0.93(-3.71%)
Jan 01, 2008 24.77 26.30 24.77 24.96 0 +0.00(+0.00%)
Dec 31, 2007 24.77 26.30 24.77 24.96 9,732,655 -0.11(-0.43%)
Dec 28, 2007 25.28 25.72 24.81 25.07 680,752 +0.23(+0.93%)
Dec 27, 2007 24.18 25.05 24.18 24.84 870,700 +0.20(+0.80%)
Dec 26, 2007 24.13 24.76 23.77 24.64 694,945 +0.45(+1.88%)
Dec 24, 2007 23.64 24.21 23.60 24.19 374,727 +0.43(+1.80%)
Dec 21, 2007 23.31 23.87 22.89 23.76 677,335 +0.50(+2.15%)
Dec 20, 2007 23.09 23.61 22.69 23.26 1,067,210 +0.53(+2.31%)
Dec 19, 2007 22.52 23.87 21.71 22.74 1,194,232 -3.86(-14.52%)
Dec 18, 2007 25.80 26.68 25.68 26.60 1,104,330 +0.61(+2.33%)
Dec 17, 2007 25.86 26.23 25.45 25.99 856,020 +0.30(+1.18%)
Dec 14, 2007 25.59 25.95 25.01 25.69 653,221 +0.01(+0.04%)
Dec 13, 2007 24.96 25.74 24.91 25.68 573,363 +0.52(+2.06%)
Dec 12, 2007 25.80 26.30 24.19 25.16 965,475 -0.29(-1.12%)
Dec 11, 2007 24.68 25.83 24.48 25.45 955,557 +0.86(+3.52%)
Dec 10, 2007 24.25 24.58 24.03 24.58 373,790 +0.44(+1.81%)
Dec 07, 2007 24.25 24.42 23.78 24.14 484,756 -0.11(-0.44%)
Dec 06, 2007 23.94 24.27 23.64 24.25 717,601 +0.24(+1.00%)
Dec 05, 2007 24.30 24.35 23.64 24.01 510,441 -0.07(-0.30%)
Dec 04, 2007 25.06 25.15 24.07 24.08 726,462 -0.84(-3.36%)
Dec 03, 2007 25.27 25.27 24.67 24.92 451,210 -0.08(-0.32%)
Nov 30, 2007 25.37 25.37 24.74 25.00 661,072 +0.21(+0.86%)
Nov 29, 2007 24.96 24.99 24.55 24.79 207,160 -0.11(-0.43%)
Nov 28, 2007 24.85 25.03 24.52 24.89 380,338 +0.45(+1.86%)
Nov 27, 2007 24.29 24.71 24.19 24.44 342,425 +0.15(+0.62%)
Nov 26, 2007 25.80 25.80 24.29 24.29 712,442 -1.23(-4.82%)
Nov 23, 2007 24.50 25.86 24.50 25.52 493,953 +1.07(+4.38%)
Nov 21, 2007 24.24 24.91 24.24 24.45 315,732 -0.23(-0.94%)
Nov 20, 2007 24.86 24.95 24.48 24.68 351,398 +0.03(+0.11%)
Nov 19, 2007 25.05 25.37 24.53 24.65 391,663 -0.54(-2.12%)
Nov 16, 2007 25.51 25.51 24.77 25.19 543,416 -0.25(-0.98%)
Nov 15, 2007 26.13 26.17 25.14 25.44 714,797 -0.65(-2.50%)
Nov 14, 2007 26.11 26.93 25.91 26.09 662,581 +0.09(+0.34%)
Nov 13, 2007 25.58 26.03 25.41 26.00 637,443 +0.31(+1.21%)
Nov 12, 2007 25.70 26.47 25.45 25.69 739,136 -0.30(-1.17%)
Nov 09, 2007 26.06 26.12 25.51 25.99 546,557 -0.24(-0.92%)
Nov 08, 2007 25.43 26.39 25.43 26.23 890,312 +0.66(+2.58%)
Nov 07, 2007 25.86 26.29 25.41 25.57 912,567 -0.54(-2.08%)
Nov 06, 2007 26.03 26.50 25.70 26.11 416,114 +0.11(+0.41%)
Nov 05, 2007 26.38 26.52 25.56 26.01 845,912 -0.65(-2.44%)
Nov 02, 2007 26.55 27.19 26.12 26.66 1,456,849 +0.31(+1.18%)
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.