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 30, 2008 22.08 22.08 21.57 21.86 606,631 -0.12(-0.57%)
May 29, 2008 22.12 22.20 21.75 21.99 550,923 -0.07(-0.32%)
May 28, 2008 21.30 22.06 21.26 22.06 902,220 +0.74(+3.47%)
May 27, 2008 20.98 21.34 20.81 21.32 413,179 +0.30(+1.44%)
May 26, 2008 21.39 21.47 20.97 21.01 0 +0.00(+0.00%)
May 23, 2008 21.39 21.47 20.97 21.01 374,376 -0.39(-1.83%)
May 22, 2008 21.49 21.67 21.21 21.41 484,480 -0.02(-0.08%)
May 21, 2008 21.78 22.00 21.32 21.42 605,454 -0.40(-1.84%)
May 20, 2008 21.78 22.11 21.74 21.83 618,567 -0.21(-0.93%)
May 19, 2008 22.06 22.16 21.87 22.03 464,788 -0.06(-0.28%)
May 16, 2008 22.20 22.22 21.79 22.09 707,685 -0.19(-0.84%)
May 15, 2008 22.37 22.39 21.99 22.28 601,834 -0.20(-0.87%)
May 14, 2008 22.26 22.89 22.19 22.48 790,046 +0.29(+1.29%)
May 13, 2008 22.09 22.26 21.79 22.19 535,011 +0.23(+1.06%)
May 12, 2008 21.73 21.96 21.54 21.96 770,031 +0.24(+1.11%)
May 09, 2008 21.51 21.89 21.26 21.72 455,564 -0.11(-0.49%)
May 08, 2008 21.97 22.03 21.69 21.83 614,559 -0.07(-0.33%)
May 07, 2008 22.14 22.36 21.83 21.90 1,170,523 -0.28(-1.25%)
May 06, 2008 21.58 22.24 21.38 22.17 1,078,785 +0.33(+1.51%)
May 05, 2008 21.65 21.99 21.57 21.84 620,867 +0.05(+0.25%)
May 02, 2008 21.91 21.97 21.67 21.79 586,584 +0.04(+0.20%)
May 01, 2008 21.26 21.75 21.24 21.75 1,262,903 +0.53(+2.48%)
Apr 30, 2008 21.40 21.75 21.04 21.22 1,600,241 +0.04(+0.21%)
Apr 29, 2008 21.84 21.84 20.85 21.18 1,711,720 -1.33(-5.90%)
Apr 28, 2008 22.57 22.76 22.33 22.50 805,877 -0.15(-0.67%)
Apr 25, 2008 22.67 22.73 22.21 22.66 512,242 +0.02(+0.08%)
Apr 24, 2008 22.47 22.99 22.38 22.64 632,540 +0.31(+1.40%)
Apr 23, 2008 22.56 22.60 21.69 22.33 644,891 +0.55(+2.54%)
Apr 22, 2008 21.82 22.01 21.65 21.77 671,856 -0.24(-1.09%)
Apr 21, 2008 22.03 22.10 21.82 22.01 833,777 -0.22(-1.00%)
Apr 18, 2008 21.90 22.29 21.90 22.24 1,166,962 +0.41(+1.88%)
Apr 17, 2008 21.85 22.25 21.66 21.83 1,227,097 -0.25(-1.13%)
Apr 16, 2008 21.67 22.10 21.64 22.08 764,340 +0.68(+3.17%)
Apr 15, 2008 21.58 21.75 21.19 21.40 687,994 -0.17(-0.79%)
Apr 14, 2008 21.67 21.75 21.42 21.57 480,006 -0.15(-0.70%)
Apr 11, 2008 21.73 21.95 21.67 21.72 586,269 -0.31(-1.42%)
Apr 10, 2008 22.11 22.21 21.66 22.03 719,956 -0.08(-0.36%)
Apr 09, 2008 22.81 22.81 22.05 22.11 637,967 -0.54(-2.40%)
Apr 08, 2008 22.49 22.70 22.37 22.66 414,993 -0.03(-0.12%)
Apr 07, 2008 23.73 23.73 22.57 22.68 669,495 -0.55(-2.38%)
Apr 04, 2008 23.05 23.32 22.73 23.23 715,432 +0.26(+1.13%)
Apr 03, 2008 22.76 23.04 22.70 22.98 1,234,200 +0.01(+0.04%)
Apr 02, 2008 20.90 22.98 20.90 22.97 1,721,042 +0.74(+3.33%)
Apr 01, 2008 21.25 22.23 20.93 22.23 1,141,024 +1.13(+5.37%)
Mar 31, 2008 21.01 21.34 20.70 21.09 783,327 +0.09(+0.42%)
Mar 28, 2008 21.34 21.47 20.95 21.01 648,998 -0.38(-1.79%)
Mar 27, 2008 20.84 21.55 20.65 21.39 1,860,628 +0.82(+3.99%)
Mar 26, 2008 20.64 20.80 20.48 20.57 754,575 -0.22(-1.07%)
Mar 25, 2008 20.62 20.94 20.42 20.79 856,258 +0.21(+1.00%)
Mar 24, 2008 20.36 20.89 20.31 20.59 1,099,465 +0.28(+1.36%)
Mar 21, 2008 19.69 20.40 19.54 20.31 1,906,632 +0.00(+0.00%)
Mar 20, 2008 19.69 20.40 19.54 20.31 1,906,632 +0.39(+1.97%)
Mar 19, 2008 20.11 20.51 19.92 19.92 975,874 -0.25(-1.24%)
Mar 18, 2008 19.55 20.17 19.45 20.17 1,166,701 +0.82(+4.24%)
Mar 17, 2008 19.17 19.58 18.88 19.35 1,402,794 -0.09(-0.46%)
Mar 14, 2008 19.45 19.75 18.97 19.44 1,113,331 -0.01(-0.05%)
Mar 13, 2008 19.52 19.67 19.04 19.45 1,183,829 -0.13(-0.68%)
Mar 12, 2008 20.03 20.21 19.57 19.58 1,515,509 -0.45(-2.27%)
Mar 11, 2008 20.28 20.28 19.40 20.03 1,697,560 +0.52(+2.65%)
Mar 10, 2008 19.79 19.84 19.37 19.52 1,356,196 -0.40(-2.01%)
Mar 07, 2008 19.68 20.15 19.62 19.92 1,044,768 +0.04(+0.22%)
Mar 06, 2008 20.26 20.28 19.84 19.87 880,894 -0.42(-2.07%)
Mar 05, 2008 20.15 20.42 20.06 20.29 853,743 +0.14(+0.71%)
Mar 04, 2008 19.86 20.26 19.75 20.15 1,098,443 +0.17(+0.85%)
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.