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 (%)
Dec 31, 2004 24.55 24.69 24.30 24.30 128,900 -0.30(-1.22%)
Dec 30, 2004 24.93 25.10 24.52 24.60 146,300 -0.33(-1.32%)
Dec 29, 2004 24.97 25.07 24.89 24.93 40,300 +0.03(+0.12%)
Dec 28, 2004 24.99 25.10 24.62 24.90 80,800 -0.21(-0.84%)
Dec 27, 2004 24.94 25.17 24.90 25.11 76,900 +0.17(+0.68%)
Dec 23, 2004 24.90 25.16 24.81 24.94 77,700 -0.29(-1.15%)
Dec 22, 2004 24.85 25.50 24.85 25.23 48,300 +0.23(+0.92%)
Dec 21, 2004 24.85 25.17 24.80 25.00 62,500 +0.02(+0.08%)
Dec 20, 2004 24.75 25.08 24.75 24.98 47,100 +0.20(+0.81%)
Dec 17, 2004 24.90 25.27 24.73 24.78 110,100 -0.20(-0.80%)
Dec 16, 2004 25.15 25.49 24.95 24.98 56,200 -0.38(-1.50%)
Dec 15, 2004 25.20 25.52 25.20 25.36 30,900 -0.08(-0.31%)
Dec 14, 2004 25.40 25.61 25.35 25.44 50,200 -0.16(-0.63%)
Dec 13, 2004 25.40 25.74 25.22 25.60 82,200 +0.42(+1.67%)
Dec 10, 2004 25.22 25.36 25.04 25.18 87,100 -0.25(-0.98%)
Dec 09, 2004 25.30 25.57 25.11 25.43 59,000 +0.03(+0.12%)
Dec 08, 2004 25.38 25.50 25.23 25.40 99,300 -0.18(-0.70%)
Dec 07, 2004 25.85 26.01 25.57 25.58 47,600 -0.41(-1.58%)
Dec 06, 2004 26.25 26.30 25.89 25.99 140,200 -0.37(-1.40%)
Dec 03, 2004 26.20 26.66 26.20 26.36 78,800 +0.09(+0.34%)
Dec 02, 2004 26.10 26.41 26.00 26.27 55,100 +0.02(+0.08%)
Dec 01, 2004 25.99 26.50 25.92 26.25 77,000 +0.44(+1.70%)
Nov 30, 2004 25.90 25.99 25.65 25.81 54,000 -0.10(-0.39%)
Nov 29, 2004 25.95 26.05 25.49 25.91 49,100 -0.12(-0.46%)
Nov 26, 2004 26.06 26.24 25.98 26.03 13,800 -0.08(-0.31%)
Nov 24, 2004 25.60 26.36 25.60 26.11 53,000 +0.57(+2.23%)
Nov 23, 2004 25.55 26.09 25.45 25.54 67,200 -0.11(-0.43%)
Nov 22, 2004 25.85 25.98 25.65 25.65 54,600 -0.27(-1.04%)
Nov 19, 2004 26.25 26.26 25.80 25.92 76,000 -0.54(-2.04%)
Nov 18, 2004 25.60 26.47 25.53 26.46 94,600 +0.77(+3.00%)
Nov 17, 2004 25.50 25.90 25.50 25.69 97,400 +0.11(+0.43%)
Nov 16, 2004 25.20 26.02 25.10 25.58 228,800 +0.20(+0.79%)
Nov 15, 2004 24.83 25.47 24.83 25.38 78,300 +0.40(+1.60%)
Nov 12, 2004 25.22 25.22 24.79 24.98 71,300 -0.17(-0.68%)
Nov 11, 2004 24.95 25.22 24.75 25.15 107,900 +0.19(+0.76%)
Nov 10, 2004 24.80 25.16 24.80 24.96 58,500 +0.11(+0.44%)
Nov 09, 2004 24.83 25.15 24.75 24.85 79,800 +0.00(+0.00%)
Nov 08, 2004 24.60 24.99 24.36 24.85 71,400 +0.07(+0.28%)
Nov 05, 2004 24.68 24.88 24.52 24.78 82,800 +0.20(+0.81%)
Nov 04, 2004 23.75 24.95 23.73 24.58 123,100 +0.83(+3.49%)
Nov 03, 2004 23.63 24.03 23.47 23.75 69,100 +0.20(+0.85%)
Nov 02, 2004 23.83 23.97 23.53 23.55 59,700 -0.35(-1.46%)
Nov 01, 2004 23.50 23.94 23.17 23.90 99,800 +0.30(+1.27%)
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%)
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.