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 (%)
Nov 28, 2014 33.05 33.24 32.97 32.99 495,311 +0.01(+0.03%)
Nov 26, 2014 33.06 32.98 32.98 32.98 813,700 -0.03(-0.09%)
Nov 25, 2014 32.97 33.11 32.72 33.01 829,514 +0.05(+0.15%)
Nov 24, 2014 32.92 33.02 32.72 32.96 1,063,645 +0.15(+0.46%)
Nov 21, 2014 32.85 32.96 32.56 32.81 918,464 +0.28(+0.86%)
Nov 20, 2014 32.28 32.62 32.17 32.53 714,170 +0.18(+0.56%)
Nov 19, 2014 32.23 32.60 32.06 32.35 1,313,219 -0.42(-1.28%)
Nov 18, 2014 32.93 33.01 32.70 32.77 854,443 -0.11(-0.33%)
Nov 17, 2014 32.81 33.02 32.73 32.88 1,138,499 +0.10(+0.31%)
Nov 14, 2014 32.89 33.29 32.77 32.78 1,325,841 -0.51(-1.53%)
Nov 13, 2014 33.60 33.65 32.76 33.29 1,808,029 -0.44(-1.30%)
Nov 12, 2014 33.71 33.84 33.45 33.73 669,569 -0.01(-0.03%)
Nov 11, 2014 33.76 33.86 33.61 33.74 417,373 -0.07(-0.21%)
Nov 10, 2014 33.81 34.04 33.74 33.81 700,461 -0.05(-0.15%)
Nov 07, 2014 33.93 33.94 33.67 33.86 702,751 -0.05(-0.15%)
Nov 06, 2014 33.88 34.04 33.71 33.91 431,309 +0.06(+0.18%)
Nov 05, 2014 33.96 34.05 33.72 33.85 881,242 +0.08(+0.24%)
Nov 04, 2014 33.73 33.87 33.50 33.77 714,770 -0.02(-0.06%)
Nov 03, 2014 33.86 34.07 33.72 33.79 1,287,757 +0.00(+0.00%)
Oct 31, 2014 32.87 33.87 32.82 33.79 1,689,347 +1.12(+3.43%)
Oct 30, 2014 32.57 32.84 32.41 32.67 1,157,266 +0.15(+0.46%)
Oct 29, 2014 31.69 33.14 31.61 32.52 2,539,582 +1.39(+4.47%)
Oct 28, 2014 30.79 31.13 30.62 31.13 906,080 +0.47(+1.53%)
Oct 27, 2014 30.76 30.92 30.92 30.66 998,954 -0.26(-0.84%)
Oct 24, 2014 30.75 30.94 30.57 30.92 684,166 +0.18(+0.59%)
Oct 23, 2014 30.71 31.14 30.66 30.74 993,609 +0.26(+0.85%)
Oct 22, 2014 30.67 30.74 30.47 30.48 792,628 -0.09(-0.29%)
Oct 21, 2014 30.07 30.57 29.88 30.57 576,757 +0.72(+2.41%)
Oct 20, 2014 29.18 29.87 29.17 29.85 1,419,762 +0.56(+1.91%)
Oct 17, 2014 29.02 29.43 28.91 29.29 835,508 +0.46(+1.60%)
Oct 16, 2014 28.74 28.99 28.67 28.83 853,749 -0.37(-1.27%)
Oct 15, 2014 28.77 29.33 28.54 29.20 1,062,798 +0.03(+0.10%)
Oct 14, 2014 29.30 29.57 29.12 29.17 928,849 +0.02(+0.07%)
Oct 13, 2014 29.21 29.72 29.05 29.15 1,075,826 -0.03(-0.10%)
Oct 10, 2014 29.51 29.83 29.17 29.18 637,061 -0.42(-1.42%)
Oct 09, 2014 30.24 30.30 29.57 29.60 683,355 -0.62(-2.05%)
Oct 08, 2014 30.00 30.28 29.69 30.22 1,112,981 +0.20(+0.67%)
Oct 07, 2014 30.13 30.52 30.01 30.02 1,094,126 -0.70(-2.28%)
Oct 06, 2014 30.92 31.00 30.71 30.72 359,983 -0.08(-0.26%)
Oct 03, 2014 30.70 30.84 30.59 30.80 629,937 +0.30(+0.98%)
Oct 02, 2014 30.58 30.75 30.45 30.50 1,051,018 -0.07(-0.23%)
Oct 01, 2014 30.96 30.96 30.46 30.57 658,140 -0.39(-1.26%)
Sep 30, 2014 30.63 31.07 30.36 30.96 727,806 +0.33(+1.08%)
Sep 29, 2014 30.53 30.75 30.49 30.63 856,951 -0.22(-0.71%)
Sep 26, 2014 30.96 31.06 30.74 30.85 675,268 -0.12(-0.39%)
Sep 25, 2014 31.38 31.38 30.96 30.97 581,992 -0.53(-1.68%)
Sep 24, 2014 31.07 31.53 31.04 31.50 533,132 +0.41(+1.32%)
Sep 23, 2014 31.37 31.50 31.08 31.09 544,953 -0.39(-1.24%)
Sep 22, 2014 31.69 31.75 31.41 31.48 695,884 -0.31(-0.98%)
Sep 19, 2014 31.90 31.95 31.61 31.79 1,180,092 +0.04(+0.13%)
Sep 18, 2014 31.65 31.88 31.61 31.75 572,143 +0.18(+0.57%)
Sep 17, 2014 31.67 31.68 31.38 31.57 826,339 -0.11(-0.35%)
Sep 16, 2014 31.54 31.79 31.27 31.68 1,179,134 -0.14(-0.44%)
Sep 15, 2014 31.75 31.89 31.44 31.82 878,197 +0.07(+0.22%)
Sep 12, 2014 31.73 31.82 31.51 31.75 1,240,012 +0.05(+0.16%)
Sep 11, 2014 31.54 31.78 31.44 31.70 980,641 +0.07(+0.22%)
Sep 10, 2014 31.01 31.73 31.00 31.63 1,105,550 +0.62(+2.00%)
Sep 09, 2014 31.36 31.44 30.92 31.01 608,867 -0.41(-1.30%)
Sep 08, 2014 31.45 31.45 31.24 31.42 640,600 -0.05(-0.16%)
Sep 05, 2014 31.18 31.47 31.09 31.47 721,561 +0.29(+0.93%)
Sep 04, 2014 31.41 31.60 31.05 31.18 996,656 -0.21(-0.67%)
Sep 03, 2014 31.44 31.50 31.35 31.39 950,721 +0.10(+0.32%)
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.