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 (%)
Feb 27, 2004 21.35 21.49 21.03 21.23 94,000 -0.06(-0.28%)
Feb 26, 2004 20.26 21.47 20.26 21.29 216,300 +0.33(+1.57%)
Feb 25, 2004 21.31 21.31 20.82 20.96 182,600 -0.23(-1.09%)
Feb 24, 2004 21.37 21.37 20.91 21.19 223,400 -0.43(-1.99%)
Feb 23, 2004 21.67 21.72 21.40 21.62 149,100 -0.06(-0.28%)
Feb 20, 2004 22.10 22.10 21.60 21.68 114,300 -0.41(-1.86%)
Feb 19, 2004 22.34 22.44 22.04 22.09 130,600 -0.10(-0.45%)
Feb 18, 2004 22.75 22.83 22.11 22.19 231,200 -0.66(-2.89%)
Feb 17, 2004 22.38 22.85 22.34 22.85 268,000 +0.58(+2.60%)
Feb 13, 2004 22.50 22.80 22.07 22.27 139,600 -0.23(-1.02%)
Feb 12, 2004 22.80 22.97 22.39 22.50 160,000 -0.30(-1.32%)
Feb 11, 2004 23.09 23.12 22.65 22.80 380,800 -0.28(-1.21%)
Feb 10, 2004 22.78 23.23 22.76 23.08 167,800 +0.36(+1.58%)
Feb 09, 2004 22.76 23.08 22.46 22.72 240,400 -0.25(-1.09%)
Feb 06, 2004 22.62 23.08 22.55 22.97 242,300 +0.45(+2.00%)
Feb 05, 2004 22.08 22.58 21.77 22.52 331,200 +0.51(+2.32%)
Feb 04, 2004 22.31 22.31 21.87 22.01 371,400 -0.38(-1.70%)
Feb 03, 2004 22.30 22.69 22.12 22.39 305,000 -0.29(-1.28%)
Feb 02, 2004 22.66 22.94 22.10 22.68 466,700 -0.17(-0.74%)
Jan 30, 2004 22.85 23.06 22.70 22.85 215,300 -0.16(-0.70%)
Jan 29, 2004 23.07 23.17 22.67 23.01 285,200 -0.03(-0.13%)
Jan 28, 2004 23.02 23.40 23.00 23.04 189,400 -0.01(-0.04%)
Jan 27, 2004 23.55 23.59 23.05 23.05 241,900 -0.34(-1.45%)
Jan 26, 2004 23.36 23.50 23.03 23.39 447,500 +0.04(+0.17%)
Jan 23, 2004 24.61 24.80 23.33 23.35 622,600 -1.29(-5.24%)
Jan 22, 2004 23.68 24.90 23.11 24.64 1,121,100 +0.96(+4.05%)
Jan 21, 2004 25.75 25.80 23.25 23.68 3,689,000 -6.31(-21.04%)
Jan 20, 2004 29.99 30.34 29.74 29.99 439,900 +0.19(+0.64%)
Jan 16, 2004 30.27 30.27 29.67 29.80 197,500 -0.40(-1.32%)
Jan 15, 2004 30.39 30.46 29.51 30.20 393,800 -0.19(-0.63%)
Jan 14, 2004 30.13 30.54 29.85 30.39 200,300 +0.16(+0.53%)
Jan 13, 2004 30.44 30.66 30.05 30.23 159,500 -0.40(-1.31%)
Jan 12, 2004 30.73 30.78 30.35 30.63 109,000 -0.05(-0.16%)
Jan 09, 2004 30.54 30.80 30.51 30.68 100,600 -0.16(-0.52%)
Jan 08, 2004 30.99 30.99 30.62 30.84 152,200 -0.04(-0.13%)
Jan 07, 2004 30.75 31.00 30.73 30.88 239,100 -0.02(-0.06%)
Jan 06, 2004 30.82 30.90 30.60 30.90 364,400 +0.08(+0.26%)
Jan 05, 2004 30.25 31.27 30.25 30.82 273,200 +0.25(+0.82%)
Jan 02, 2004 30.68 31.14 30.47 30.57 181,600 -0.56(-1.80%)
Dec 31, 2003 31.09 31.50 30.92 31.13 82,800 +0.03(+0.10%)
Dec 30, 2003 31.09 31.10 30.82 31.10 74,100 +0.00(+0.00%)
Dec 29, 2003 30.96 31.10 30.78 31.10 102,200 +0.34(+1.11%)
Dec 26, 2003 30.50 30.86 30.46 30.76 43,100 +0.30(+0.98%)
Dec 24, 2003 30.33 30.49 30.31 30.46 54,100 +0.13(+0.43%)
Dec 23, 2003 30.07 30.34 29.67 30.33 156,800 +0.39(+1.30%)
Dec 22, 2003 30.11 30.17 29.50 29.94 171,000 +0.07(+0.23%)
Dec 19, 2003 30.30 30.35 29.62 29.87 116,200 -0.23(-0.76%)
Dec 18, 2003 29.59 30.09 29.15 30.10 192,800 +0.76(+2.59%)
Dec 17, 2003 29.85 29.85 29.27 29.34 221,700 -0.86(-2.85%)
Dec 16, 2003 29.76 30.20 29.72 30.20 168,200 +0.51(+1.72%)
Dec 15, 2003 30.25 30.47 29.60 29.69 200,500 -0.46(-1.53%)
Dec 12, 2003 29.83 30.18 29.82 30.15 204,600 +0.47(+1.58%)
Dec 11, 2003 29.16 29.74 29.05 29.68 153,900 +0.72(+2.49%)
Dec 10, 2003 29.22 29.22 28.82 28.96 165,400 -0.11(-0.38%)
Dec 09, 2003 29.13 29.13 28.89 29.07 87,000 +0.17(+0.59%)
Dec 08, 2003 29.22 29.22 28.87 28.90 103,900 -0.22(-0.76%)
Dec 05, 2003 29.09 29.24 28.95 29.12 56,200 +0.03(+0.10%)
Dec 04, 2003 29.72 29.72 29.00 29.09 113,500 -0.47(-1.59%)
Dec 03, 2003 29.87 29.98 29.54 29.56 86,500 -0.24(-0.81%)
Dec 02, 2003 29.70 30.00 29.58 29.80 140,100 +0.00(+0.00%)
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.