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 31, 2006 16.24 16.29 16.05 16.11 178,334 -0.08(-0.50%)
May 30, 2006 16.27 16.35 16.10 16.19 135,713 -0.06(-0.38%)
May 26, 2006 16.47 16.47 16.25 16.25 121,918 -0.21(-1.30%)
May 25, 2006 16.48 16.53 16.27 16.47 132,797 +0.18(+1.09%)
May 24, 2006 16.13 16.43 15.98 16.29 191,569 +0.12(+0.77%)
May 23, 2006 16.73 16.81 16.16 16.16 290,495 -0.49(-2.94%)
May 22, 2006 16.96 16.97 16.61 16.65 178,559 -0.33(-1.94%)
May 19, 2006 16.86 17.12 16.76 16.98 110,926 +0.21(+1.28%)
May 18, 2006 16.90 16.90 16.74 16.77 68,866 -0.02(-0.11%)
May 17, 2006 17.04 17.21 16.78 16.79 152,313 -0.30(-1.77%)
May 16, 2006 17.12 17.19 16.98 17.09 90,625 -0.04(-0.26%)
May 15, 2006 17.04 17.18 16.96 17.14 101,953 +0.13(+0.79%)
May 12, 2006 16.98 17.21 16.94 17.00 126,965 -0.03(-0.16%)
May 11, 2006 17.72 17.72 16.94 17.03 242,939 -0.76(-4.26%)
May 10, 2006 17.68 17.87 17.55 17.79 104,421 +0.04(+0.25%)
May 09, 2006 17.87 17.89 17.70 17.74 99,710 -0.16(-0.90%)
May 08, 2006 17.79 18.05 17.74 17.90 76,493 -0.07(-0.40%)
May 05, 2006 17.94 18.00 17.84 17.97 76,941 +0.08(+0.45%)
May 04, 2006 17.81 17.98 17.74 17.89 106,776 +0.04(+0.20%)
May 03, 2006 17.67 18.03 17.67 17.86 165,548 +0.12(+0.70%)
May 02, 2006 17.89 17.91 17.69 17.73 188,877 -0.19(-1.04%)
May 01, 2006 17.87 18.15 17.78 17.92 231,050 +0.06(+0.35%)
Apr 28, 2006 17.74 17.95 17.74 17.86 140,424 -0.04(-0.20%)
Apr 27, 2006 17.92 18.01 17.74 17.89 94,663 -0.23(-1.28%)
Apr 26, 2006 17.81 18.22 17.81 18.13 140,200 +0.21(+1.19%)
Apr 25, 2006 17.93 18.08 17.78 17.91 135,938 -0.09(-0.49%)
Apr 24, 2006 18.25 18.26 17.92 18.00 142,892 -0.21(-1.13%)
Apr 21, 2006 18.37 18.51 18.13 18.21 203,907 -0.17(-0.92%)
Apr 20, 2006 17.83 18.41 17.83 18.38 530,518 +0.84(+4.78%)
Apr 19, 2006 18.02 18.08 17.48 17.54 400,300 -0.30(-1.70%)
Apr 18, 2006 17.36 17.85 17.34 17.84 268,511 +0.45(+2.62%)
Apr 17, 2006 17.40 17.78 17.39 17.39 108,010 -0.09(-0.51%)
Apr 13, 2006 17.39 17.48 17.33 17.48 100,607 +0.09(+0.51%)
Apr 12, 2006 17.41 17.53 17.34 17.39 70,436 -0.01(-0.05%)
Apr 11, 2006 17.69 17.69 17.39 17.39 255,276 -0.34(-1.91%)
Apr 10, 2006 17.87 18.04 17.68 17.73 91,859 -0.06(-0.35%)
Apr 07, 2006 17.87 17.92 17.72 17.80 110,029 -0.07(-0.40%)
Apr 06, 2006 17.96 17.96 17.72 17.87 128,199 -0.06(-0.35%)
Apr 05, 2006 17.92 17.95 17.61 17.93 149,733 +0.06(+0.35%)
Apr 04, 2006 17.88 18.09 17.83 17.87 162,856 +0.04(+0.20%)
Apr 03, 2006 17.83 18.00 17.66 17.83 138,742 +0.07(+0.40%)
Mar 31, 2006 17.86 17.89 17.65 17.76 145,135 -0.06(-0.35%)
Mar 30, 2006 17.61 17.93 17.59 17.82 195,719 +0.00(+0.00%)
Mar 29, 2006 17.75 17.98 17.65 17.82 115,749 +0.11(+0.60%)
Mar 28, 2006 17.74 17.83 17.61 17.72 112,384 -0.12(-0.70%)
Mar 27, 2006 17.82 17.92 17.65 17.84 93,990 -0.06(-0.35%)
Mar 24, 2006 17.81 18.00 17.81 17.90 73,689 +0.04(+0.20%)
Mar 23, 2006 17.65 17.90 17.65 17.87 77,614 +0.16(+0.91%)
Mar 22, 2006 17.77 17.79 17.56 17.71 125,507 -0.12(-0.70%)
Mar 21, 2006 17.69 17.87 17.51 17.83 176,428 +0.09(+0.50%)
Mar 20, 2006 17.82 18.03 17.71 17.74 140,200 -0.15(-0.85%)
Mar 17, 2006 17.89 18.01 17.79 17.89 46,434 +0.00(+0.00%)
Mar 16, 2006 17.67 17.92 17.66 17.89 118,665 +0.17(+0.96%)
Mar 15, 2006 17.66 17.73 17.61 17.72 60,566 +0.04(+0.20%)
Mar 14, 2006 17.61 17.74 17.56 17.69 125,619 +0.04(+0.25%)
Mar 13, 2006 17.61 17.71 17.56 17.64 88,494 -0.05(-0.30%)
Mar 10, 2006 17.48 17.74 17.48 17.70 119,675 +0.17(+0.97%)
Mar 09, 2006 17.48 17.64 17.39 17.53 109,917 -0.04(-0.20%)
Mar 08, 2006 17.56 17.69 17.53 17.56 125,731 -0.11(-0.60%)
Mar 07, 2006 17.61 17.68 17.55 17.67 187,644 +0.05(+0.30%)
Mar 06, 2006 17.64 17.69 17.55 17.62 174,072 -0.07(-0.40%)
Mar 03, 2006 17.63 17.70 17.61 17.69 121,133 -0.01(-0.05%)
Mar 02, 2006 17.50 17.73 17.40 17.70 240,359 +0.11(+0.61%)
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.