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 (%)
Aug 30, 2013 27.98 27.98 27.57 27.67 1,058,831 -0.24(-0.86%)
Aug 29, 2013 27.82 28.05 27.70 27.91 723,760 +0.08(+0.29%)
Aug 28, 2013 27.70 27.84 27.53 27.83 1,172,420 +0.17(+0.61%)
Aug 27, 2013 27.87 27.96 27.62 27.66 835,891 -0.41(-1.46%)
Aug 26, 2013 28.28 28.51 28.05 28.07 814,050 -0.28(-0.99%)
Aug 23, 2013 28.34 28.41 28.09 28.35 527,756 +0.06(+0.21%)
Aug 22, 2013 28.11 28.34 28.00 28.29 720,592 +0.28(+1.00%)
Aug 21, 2013 28.13 28.21 27.94 28.01 778,753 -0.19(-0.67%)
Aug 20, 2013 27.99 28.27 27.93 28.20 1,137,261 +0.20(+0.71%)
Aug 19, 2013 27.98 28.23 27.93 28.00 1,900,220 -0.07(-0.25%)
Aug 16, 2013 28.09 28.26 28.00 28.07 1,146,827 -0.04(-0.14%)
Aug 15, 2013 28.30 28.34 28.02 28.11 980,667 -0.44(-1.54%)
Aug 14, 2013 28.50 28.62 28.39 28.55 1,184,280 +0.06(+0.21%)
Aug 13, 2013 28.19 28.49 28.06 28.49 1,253,974 +0.35(+1.24%)
Aug 12, 2013 27.81 28.22 27.81 28.14 609,873 +0.23(+0.82%)
Aug 09, 2013 28.05 28.18 27.87 27.91 776,428 -0.14(-0.50%)
Aug 08, 2013 28.00 28.28 28.00 28.05 1,078,466 +0.23(+0.83%)
Aug 07, 2013 28.02 28.08 27.76 27.82 1,661,917 -0.22(-0.78%)
Aug 06, 2013 28.09 28.19 27.97 28.04 2,005,308 -0.12(-0.43%)
Aug 05, 2013 28.07 28.30 27.97 28.16 1,578,984 -0.01(-0.04%)
Aug 02, 2013 28.05 28.31 27.85 28.17 1,202,589 +0.09(+0.32%)
Aug 01, 2013 27.51 28.21 27.37 28.08 1,630,863 +0.67(+2.44%)
Jul 31, 2013 27.46 27.70 27.24 27.41 1,295,076 +0.07(+0.26%)
Jul 30, 2013 27.30 27.41 27.11 27.34 1,025,215 +0.18(+0.66%)
Jul 29, 2013 27.08 27.34 27.04 27.16 947,662 -0.01(-0.04%)
Jul 26, 2013 26.55 27.20 26.50 27.17 1,568,843 +0.04(+0.15%)
Jul 25, 2013 27.10 27.24 26.90 27.13 1,628,702 -0.06(-0.22%)
Jul 24, 2013 26.35 27.62 26.32 27.19 3,033,143 +1.19(+4.58%)
Jul 23, 2013 25.99 26.25 25.85 26.00 2,789,106 +0.36(+1.40%)
Jul 22, 2013 25.40 25.84 25.23 25.64 1,493,729 +0.17(+0.67%)
Jul 19, 2013 25.60 25.66 25.37 25.47 922,133 -0.15(-0.59%)
Jul 18, 2013 25.48 25.76 25.45 25.62 976,293 +0.17(+0.67%)
Jul 17, 2013 25.55 25.63 25.44 25.45 586,093 -0.05(-0.20%)
Jul 16, 2013 25.66 25.80 25.47 25.50 957,973 -0.22(-0.86%)
Jul 15, 2013 25.70 25.87 25.64 25.72 1,327,319 +0.08(+0.31%)
Jul 12, 2013 25.67 25.77 25.45 25.64 805,928 -0.03(-0.12%)
Jul 11, 2013 25.57 25.77 25.53 25.67 1,151,211 +0.37(+1.46%)
Jul 10, 2013 25.28 25.34 25.12 25.30 2,116,830 +0.02(+0.08%)
Jul 09, 2013 24.97 25.29 24.90 25.28 1,815,316 +0.38(+1.53%)
Jul 08, 2013 24.63 24.93 24.56 24.90 1,909,584 +0.12(+0.48%)
Jul 05, 2013 24.85 24.85 24.61 24.78 1,232,162 +0.07(+0.28%)
Jul 03, 2013 24.50 24.77 24.50 24.71 613,654 +0.06(+0.24%)
Jul 02, 2013 24.65 24.78 24.52 24.65 1,476,406 -0.06(-0.24%)
Jul 01, 2013 24.52 24.92 24.50 24.71 2,128,788 +0.23(+0.94%)
Jun 28, 2013 24.05 24.59 24.03 24.48 2,277,790 +0.16(+0.66%)
Jun 27, 2013 23.86 24.37 23.79 24.32 1,717,913 +0.58(+2.44%)
Jun 26, 2013 23.64 23.79 23.55 23.74 1,123,000 +0.22(+0.94%)
Jun 25, 2013 23.38 23.60 23.24 23.52 2,376,151 +0.33(+1.42%)
Jun 24, 2013 22.68 23.43 22.64 23.19 2,420,741 +0.41(+1.80%)
Jun 21, 2013 22.86 23.37 22.70 22.78 3,313,910 +0.16(+0.71%)
Jun 20, 2013 22.82 22.90 22.58 22.62 1,306,545 -0.38(-1.65%)
Jun 19, 2013 23.23 23.25 22.98 23.00 2,108,665 -0.25(-1.08%)
Jun 18, 2013 23.32 23.36 23.22 23.25 2,406,157 -0.10(-0.43%)
Jun 17, 2013 23.56 23.64 23.29 23.35 1,788,177 -0.11(-0.47%)
Jun 14, 2013 23.77 23.80 23.42 23.46 1,297,169 -0.30(-1.26%)
Jun 13, 2013 22.94 23.95 22.91 23.76 2,685,711 +0.82(+3.57%)
Jun 12, 2013 23.36 23.37 22.91 22.94 2,118,374 -0.25(-1.08%)
Jun 11, 2013 23.15 23.49 23.14 23.19 1,769,223 -0.22(-0.94%)
Jun 10, 2013 23.46 23.53 23.33 23.41 835,011 -0.02(-0.09%)
Jun 07, 2013 23.28 23.54 23.25 23.43 975,966 +0.26(+1.12%)
Jun 06, 2013 23.19 23.34 22.99 23.17 1,381,390 -0.02(-0.09%)
Jun 05, 2013 23.42 23.44 23.19 23.19 697,328 -0.27(-1.15%)
Jun 04, 2013 23.48 23.64 23.28 23.46 1,156,501 -0.01(-0.04%)
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.