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 30, 2005 19.70 19.97 19.63 19.79 153,700 -0.10(-0.50%)
Dec 29, 2005 19.84 19.96 19.65 19.89 76,700 +0.00(+0.00%)
Dec 28, 2005 19.95 20.10 19.75 19.89 96,200 +0.07(+0.35%)
Dec 27, 2005 19.90 20.06 19.67 19.82 184,600 +0.04(+0.20%)
Dec 23, 2005 19.90 19.90 19.69 19.78 190,500 +0.10(+0.51%)
Dec 22, 2005 19.50 19.80 19.00 19.68 529,100 +0.77(+4.07%)
Dec 21, 2005 21.96 21.96 17.76 18.91 1,263,600 -3.05(-13.89%)
Dec 20, 2005 22.27 22.48 21.82 21.96 197,900 -0.48(-2.14%)
Dec 19, 2005 22.53 22.57 22.20 22.44 92,600 -0.02(-0.09%)
Dec 16, 2005 22.46 22.54 22.29 22.46 118,500 +0.10(+0.45%)
Dec 15, 2005 22.37 22.40 22.19 22.36 49,400 +0.06(+0.27%)
Dec 14, 2005 22.25 22.51 22.13 22.30 69,100 +0.03(+0.13%)
Dec 13, 2005 22.08 22.35 22.00 22.27 68,700 +0.15(+0.68%)
Dec 12, 2005 22.10 22.24 22.01 22.12 62,300 +0.15(+0.68%)
Dec 09, 2005 22.22 22.33 21.93 21.97 68,200 -0.25(-1.13%)
Dec 08, 2005 22.46 22.48 22.05 22.22 87,600 -0.24(-1.07%)
Dec 07, 2005 22.30 22.55 22.18 22.46 58,500 +0.14(+0.63%)
Dec 06, 2005 22.56 22.70 22.05 22.32 108,900 -0.23(-1.02%)
Dec 05, 2005 22.50 22.79 22.38 22.55 144,000 +0.07(+0.31%)
Dec 02, 2005 23.35 23.48 22.48 22.48 313,300 +0.47(+2.14%)
Dec 01, 2005 21.70 22.13 21.53 22.01 128,100 +0.45(+2.09%)
Nov 30, 2005 21.90 21.96 21.50 21.56 66,400 -0.21(-0.96%)
Nov 29, 2005 21.90 22.02 21.75 21.77 70,600 +0.02(+0.09%)
Nov 28, 2005 22.06 22.30 21.75 21.75 140,600 -0.29(-1.32%)
Nov 25, 2005 21.45 22.19 21.45 22.04 157,800 +0.84(+3.96%)
Nov 23, 2005 21.27 21.36 21.04 21.20 104,100 -0.11(-0.52%)
Nov 22, 2005 21.28 21.56 20.96 21.31 183,000 +0.00(+0.00%)
Nov 21, 2005 21.43 21.71 21.30 21.31 190,900 -0.24(-1.11%)
Nov 18, 2005 22.28 22.28 21.52 21.55 189,400 -0.54(-2.44%)
Nov 17, 2005 21.71 22.14 21.66 22.09 49,100 +0.37(+1.70%)
Nov 16, 2005 21.75 21.88 21.54 21.72 120,300 -0.01(-0.05%)
Nov 15, 2005 21.77 21.88 21.59 21.73 95,600 -0.05(-0.23%)
Nov 14, 2005 22.04 22.05 21.74 21.78 58,700 -0.15(-0.68%)
Nov 11, 2005 22.00 22.05 21.79 21.93 45,900 +0.02(+0.09%)
Nov 10, 2005 21.59 21.99 21.30 21.91 86,500 +0.31(+1.44%)
Nov 09, 2005 21.69 21.76 21.60 21.60 44,800 -0.12(-0.55%)
Nov 08, 2005 21.69 21.89 21.69 21.72 56,400 -0.02(-0.09%)
Nov 07, 2005 21.85 21.88 21.71 21.74 55,800 +0.00(+0.00%)
Nov 04, 2005 21.81 21.86 21.69 21.74 49,300 +0.05(+0.23%)
Nov 03, 2005 21.62 21.95 21.50 21.69 65,900 +0.13(+0.60%)
Nov 02, 2005 21.00 21.80 20.90 21.56 130,500 +0.46(+2.18%)
Nov 01, 2005 21.45 21.88 21.00 21.10 291,000 -0.21(-0.99%)
Oct 31, 2005 21.22 21.46 21.06 21.31 95,900 +0.04(+0.19%)
Oct 28, 2005 20.93 21.27 20.80 21.27 73,200 +0.34(+1.62%)
Oct 27, 2005 21.08 21.08 20.80 20.93 103,900 -0.27(-1.27%)
Oct 26, 2005 20.89 21.22 20.89 21.20 133,900 +0.41(+1.97%)
Oct 25, 2005 21.12 21.17 20.77 20.79 208,400 -0.33(-1.56%)
Oct 24, 2005 20.76 21.12 20.73 21.12 234,700 +0.39(+1.88%)
Oct 21, 2005 20.68 20.79 20.45 20.73 136,400 +0.08(+0.39%)
Oct 20, 2005 20.90 20.90 20.52 20.65 292,200 -0.26(-1.24%)
Oct 19, 2005 21.60 22.00 20.65 20.91 927,800 -1.96(-8.57%)
Oct 18, 2005 23.00 23.00 22.71 22.87 106,800 +0.01(+0.04%)
Oct 17, 2005 22.85 23.03 22.75 22.86 173,100 +0.15(+0.66%)
Oct 14, 2005 22.53 22.80 22.39 22.71 292,100 +0.24(+1.07%)
Oct 13, 2005 22.30 22.50 22.14 22.47 105,400 +0.14(+0.63%)
Oct 12, 2005 22.55 22.61 22.10 22.33 112,900 -0.29(-1.28%)
Oct 11, 2005 22.70 22.70 22.50 22.62 125,200 +0.07(+0.31%)
Oct 10, 2005 22.62 22.80 22.49 22.55 98,300 -0.07(-0.31%)
Oct 07, 2005 22.55 22.81 22.55 22.62 70,400 +0.03(+0.13%)
Oct 06, 2005 22.71 22.85 22.40 22.59 82,400 -0.17(-0.75%)
Oct 05, 2005 23.05 23.05 22.75 22.76 114,100 -0.34(-1.47%)
Oct 04, 2005 23.45 23.59 23.10 23.10 65,800 -0.20(-0.86%)
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.