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, 2019 120.93 123.68 120.78 123.28 2,922,216 +0.53(+0.43%)
May 30, 2019 117.78 122.92 117.78 122.75 3,090,013 +4.74(+4.02%)
May 29, 2019 117.77 118.31 115.60 118.02 4,412,309 -0.59(-0.50%)
May 28, 2019 117.36 123.41 117.03 118.60 9,987,814 +5.38(+4.75%)
May 24, 2019 107.49 117.21 107.39 113.22 10,790,075 +13.80(+13.88%)
May 23, 2019 99.98 100.23 98.75 99.42 762,151 -1.63(-1.61%)
May 22, 2019 100.14 101.37 99.63 101.05 471,902 +0.67(+0.67%)
May 21, 2019 100.80 100.80 99.47 100.38 1,341,765 +0.17(+0.17%)
May 20, 2019 100.12 101.49 99.86 100.21 920,286 -0.89(-0.88%)
May 17, 2019 99.43 101.86 99.43 101.10 1,417,621 +0.80(+0.80%)
May 16, 2019 99.21 100.89 98.88 100.30 801,952 +1.41(+1.42%)
May 15, 2019 97.55 99.24 97.45 98.89 522,769 +0.79(+0.80%)
May 14, 2019 96.81 98.98 96.81 98.10 975,369 +1.56(+1.61%)
May 13, 2019 98.30 98.30 96.45 96.55 1,103,877 -3.52(-3.52%)
May 10, 2019 99.38 100.14 97.76 100.07 1,103,095 +0.13(+0.13%)
May 09, 2019 98.91 100.02 98.18 99.94 737,582 +0.06(+0.06%)
May 08, 2019 99.22 100.53 99.19 99.88 844,988 +0.60(+0.60%)
May 07, 2019 100.39 101.16 98.65 99.28 1,200,262 -2.12(-2.09%)
May 06, 2019 100.25 101.79 100.03 101.40 995,775 -0.48(-0.47%)
May 03, 2019 102.04 102.31 101.55 101.88 1,013,617 +0.48(+0.47%)
May 02, 2019 100.77 101.81 100.40 101.40 1,776,337 +0.41(+0.40%)
May 01, 2019 102.14 102.19 100.96 100.99 1,351,253 -1.05(-1.03%)
Apr 30, 2019 101.27 102.09 100.78 102.04 1,592,729 +1.17(+1.16%)
Apr 29, 2019 100.75 101.39 100.57 100.87 854,267 +0.39(+0.39%)
Apr 26, 2019 99.29 100.58 99.15 100.48 1,253,795 +0.99(+0.99%)
Apr 25, 2019 99.50 100.15 98.97 99.49 1,942,958 -0.08(-0.08%)
Apr 24, 2019 99.00 99.89 97.85 99.57 2,928,094 -2.47(-2.42%)
Apr 23, 2019 101.26 102.47 100.87 102.04 2,480,404 +1.48(+1.47%)
Apr 22, 2019 100.26 100.70 99.85 100.56 1,362,338 +0.22(+0.22%)
Apr 18, 2019 99.92 100.71 99.64 100.34 1,413,713 +0.45(+0.45%)
Apr 17, 2019 99.92 100.78 99.46 99.89 1,688,856 +1.32(+1.34%)
Apr 16, 2019 99.75 100.12 98.35 98.57 2,240,986 -0.85(-0.85%)
Apr 15, 2019 99.12 99.50 98.49 99.42 2,621,980 +0.40(+0.40%)
Apr 12, 2019 98.56 99.23 98.26 99.02 1,466,318 +0.83(+0.84%)
Apr 11, 2019 98.28 98.36 97.46 98.19 1,280,913 +0.18(+0.18%)
Apr 10, 2019 97.78 98.26 97.71 98.01 880,479 +0.17(+0.17%)
Apr 09, 2019 97.09 98.25 97.09 97.84 1,353,931 +0.30(+0.31%)
Apr 08, 2019 96.81 97.61 96.31 97.55 913,421 +0.31(+0.32%)
Apr 05, 2019 96.68 97.54 96.46 97.24 1,394,275 +0.66(+0.68%)
Apr 04, 2019 96.45 96.76 96.04 96.58 1,010,897 +0.31(+0.32%)
Apr 03, 2019 95.92 96.44 95.39 96.27 1,659,644 +0.59(+0.62%)
Apr 02, 2019 96.08 96.29 95.44 95.68 932,183 -0.30(-0.31%)
Apr 01, 2019 95.47 96.10 94.99 95.98 1,282,463 +1.16(+1.22%)
Mar 29, 2019 93.31 95.43 93.21 94.82 1,809,701 +2.25(+2.43%)
Mar 28, 2019 92.58 92.74 91.97 92.58 1,672,526 +0.15(+0.16%)
Mar 27, 2019 93.03 93.70 91.85 92.43 1,630,502 -0.54(-0.58%)
Mar 26, 2019 92.71 93.34 92.49 92.96 1,376,469 +0.88(+0.95%)
Mar 25, 2019 93.09 93.52 91.79 92.09 1,217,556 -1.06(-1.14%)
Mar 22, 2019 93.56 93.93 92.77 93.14 1,309,706 -0.89(-0.94%)
Mar 21, 2019 92.62 94.42 92.62 94.03 1,489,725 +1.25(+1.34%)
Mar 20, 2019 93.59 94.04 92.17 92.78 1,350,657 -0.97(-1.03%)
Mar 19, 2019 93.76 94.34 93.48 93.75 1,457,436 +0.30(+0.32%)
Mar 18, 2019 94.64 95.12 92.82 93.45 2,699,311 -0.58(-0.61%)
Mar 15, 2019 93.30 94.38 93.17 94.03 2,505,943 +0.60(+0.64%)
Mar 14, 2019 93.69 94.10 93.23 93.43 1,430,564 -0.04(-0.04%)
Mar 13, 2019 93.92 94.68 93.40 93.47 1,679,348 +0.09(+0.10%)
Mar 12, 2019 93.78 94.15 93.28 93.38 1,728,464 -0.23(-0.24%)
Mar 11, 2019 93.08 93.74 93.00 93.61 1,238,738 +0.85(+0.91%)
Mar 08, 2019 91.85 92.87 91.71 92.77 1,018,030 +0.07(+0.08%)
Mar 07, 2019 93.15 93.29 92.35 92.70 1,075,813 -0.50(-0.53%)
Mar 06, 2019 93.25 94.14 93.04 93.19 863,184 -0.20(-0.21%)
Mar 05, 2019 93.80 94.14 93.07 93.39 842,053 -0.53(-0.56%)
Mar 04, 2019 95.33 95.48 93.17 93.92 1,647,719 -1.00(-1.05%)
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.