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 (%)
Oct 29, 2004 23.66 23.85 23.35 23.60 88,800 -0.16(-0.67%)
Oct 28, 2004 23.76 23.88 23.47 23.76 103,800 +0.00(+0.00%)
Oct 27, 2004 23.30 23.79 23.27 23.76 79,800 +0.33(+1.41%)
Oct 26, 2004 22.80 23.44 22.80 23.43 142,100 +0.78(+3.44%)
Oct 25, 2004 23.00 23.15 22.59 22.65 196,300 -0.45(-1.95%)
Oct 22, 2004 23.31 23.46 22.90 23.10 160,700 -0.41(-1.74%)
Oct 21, 2004 23.33 23.70 23.04 23.51 168,700 +0.16(+0.69%)
Oct 20, 2004 25.70 25.71 22.89 23.35 563,900 -3.17(-11.95%)
Oct 19, 2004 26.09 26.55 25.92 26.52 110,100 +0.43(+1.65%)
Oct 18, 2004 25.42 26.20 25.24 26.09 138,700 +0.79(+3.12%)
Oct 15, 2004 25.10 25.47 25.06 25.30 136,700 +0.30(+1.20%)
Oct 14, 2004 25.00 25.23 24.92 25.00 111,100 -0.14(-0.56%)
Oct 13, 2004 25.21 25.37 24.89 25.14 90,300 -0.04(-0.16%)
Oct 12, 2004 25.25 25.54 25.15 25.18 81,800 -0.22(-0.87%)
Oct 11, 2004 25.15 25.60 25.15 25.40 58,300 +0.14(+0.55%)
Oct 08, 2004 25.52 25.69 25.24 25.26 61,100 -0.36(-1.41%)
Oct 07, 2004 25.97 26.15 25.61 25.62 83,100 -0.45(-1.73%)
Oct 06, 2004 26.15 26.18 25.96 26.07 74,900 -0.18(-0.69%)
Oct 05, 2004 25.88 26.42 25.75 26.25 89,100 +0.25(+0.96%)
Oct 04, 2004 25.52 26.25 25.46 26.00 75,100 +0.52(+2.04%)
Oct 01, 2004 25.25 25.49 25.00 25.48 222,600 +0.24(+0.95%)
Sep 30, 2004 25.35 25.52 25.05 25.24 100,700 -0.19(-0.75%)
Sep 29, 2004 25.29 25.46 25.23 25.43 64,300 +0.19(+0.75%)
Sep 28, 2004 25.00 25.35 25.00 25.24 77,800 +0.23(+0.92%)
Sep 27, 2004 25.10 25.27 24.86 25.01 158,500 -0.34(-1.34%)
Sep 24, 2004 25.14 25.43 24.90 25.35 102,700 +0.21(+0.84%)
Sep 23, 2004 25.22 25.46 25.11 25.14 74,000 -0.13(-0.51%)
Sep 22, 2004 25.15 25.29 24.90 25.27 125,500 -0.13(-0.51%)
Sep 21, 2004 25.38 25.45 25.27 25.40 127,100 +0.02(+0.08%)
Sep 20, 2004 25.31 25.41 25.12 25.38 85,000 +0.07(+0.28%)
Sep 17, 2004 25.47 25.50 25.28 25.31 168,400 +0.00(+0.00%)
Sep 16, 2004 24.94 25.38 24.92 25.31 113,000 +0.37(+1.48%)
Sep 15, 2004 25.08 25.09 24.83 24.94 230,600 -0.17(-0.68%)
Sep 14, 2004 24.54 25.23 24.53 25.11 170,800 +0.57(+2.32%)
Sep 13, 2004 24.40 24.60 24.28 24.54 108,300 +0.28(+1.15%)
Sep 10, 2004 23.75 24.34 23.73 24.26 141,100 +0.44(+1.85%)
Sep 09, 2004 23.62 23.94 23.52 23.82 146,700 +0.21(+0.89%)
Sep 08, 2004 23.31 23.64 23.31 23.61 71,000 +0.20(+0.85%)
Sep 07, 2004 22.72 23.45 22.72 23.41 111,300 +0.66(+2.90%)
Sep 03, 2004 22.72 22.91 22.70 22.75 74,600 -0.12(-0.52%)
Sep 02, 2004 22.62 22.90 22.57 22.87 66,600 +0.15(+0.66%)
Sep 01, 2004 22.34 22.96 22.26 22.72 79,500 +0.48(+2.16%)
Aug 31, 2004 22.30 22.56 22.22 22.24 38,300 -0.13(-0.58%)
Aug 30, 2004 22.25 22.60 22.18 22.37 46,000 -0.13(-0.58%)
Aug 27, 2004 22.26 22.84 22.17 22.50 83,300 +0.14(+0.63%)
Aug 26, 2004 22.42 22.64 22.32 22.36 34,700 -0.21(-0.93%)
Aug 25, 2004 22.17 22.68 22.07 22.57 60,400 +0.40(+1.80%)
Aug 24, 2004 22.01 22.31 22.01 22.17 53,400 +0.29(+1.33%)
Aug 23, 2004 22.38 22.42 21.86 21.88 52,600 -0.60(-2.67%)
Aug 20, 2004 22.17 22.48 22.11 22.48 47,900 +0.41(+1.86%)
Aug 19, 2004 22.05 22.33 22.05 22.07 38,700 -0.08(-0.36%)
Aug 18, 2004 22.00 22.47 21.90 22.15 60,300 +0.08(+0.36%)
Aug 17, 2004 21.93 22.23 21.85 22.07 79,900 +0.14(+0.64%)
Aug 16, 2004 21.22 22.11 21.18 21.93 109,200 +0.81(+3.84%)
Aug 13, 2004 21.17 21.36 20.95 21.12 47,800 -0.04(-0.19%)
Aug 12, 2004 21.46 21.58 21.10 21.16 43,100 -0.40(-1.86%)
Aug 11, 2004 21.57 21.69 21.30 21.56 71,400 -0.01(-0.05%)
Aug 10, 2004 21.96 22.09 21.40 21.57 101,100 -0.35(-1.60%)
Aug 09, 2004 21.82 22.10 21.60 21.92 71,700 +0.20(+0.92%)
Aug 06, 2004 22.01 22.17 21.63 21.72 76,100 -0.28(-1.27%)
Aug 05, 2004 22.53 22.63 22.00 22.00 67,900 -0.43(-1.92%)
Aug 04, 2004 22.65 22.81 22.43 22.43 90,900 -0.27(-1.19%)
Aug 03, 2004 22.80 22.82 22.49 22.70 71,600 -0.19(-0.83%)
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.