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 29, 2016 44.34 44.65 43.57 43.58 1,542,138 -0.90(-2.02%)
Feb 26, 2016 44.62 44.96 44.13 44.48 1,213,989 +0.01(+0.02%)
Feb 25, 2016 43.75 44.48 43.64 44.47 1,736,568 +0.77(+1.76%)
Feb 24, 2016 42.12 43.74 41.68 43.70 1,912,516 +1.19(+2.80%)
Feb 23, 2016 42.90 43.37 42.11 42.51 1,847,398 -0.64(-1.48%)
Feb 22, 2016 43.29 43.68 43.01 43.15 2,193,529 +0.36(+0.84%)
Feb 19, 2016 41.56 42.95 41.27 42.79 2,188,192 +1.22(+2.93%)
Feb 18, 2016 41.93 42.13 41.27 41.57 1,622,600 -0.28(-0.67%)
Feb 17, 2016 41.23 42.09 41.08 41.85 1,936,809 +1.02(+2.50%)
Feb 16, 2016 39.94 41.07 39.72 40.83 2,462,994 +1.45(+3.68%)
Feb 12, 2016 39.10 39.38 39.38 39.38 1,766,200 +0.92(+2.39%)
Feb 11, 2016 38.05 38.74 37.65 38.46 1,954,359 -0.51(-1.31%)
Feb 10, 2016 38.76 39.65 38.63 38.97 1,526,442 +0.46(+1.19%)
Feb 09, 2016 37.79 39.21 37.78 38.51 1,714,001 +0.16(+0.42%)
Feb 08, 2016 38.08 38.48 37.47 38.35 2,137,401 -0.50(-1.29%)
Feb 05, 2016 39.53 39.82 38.64 38.85 2,920,313 -0.88(-2.21%)
Feb 04, 2016 38.94 39.91 38.90 39.73 2,341,590 +0.75(+1.92%)
Feb 03, 2016 39.22 39.29 38.43 38.98 2,060,621 +0.01(+0.03%)
Feb 02, 2016 39.67 39.69 38.88 38.97 2,182,872 -1.06(-2.65%)
Feb 01, 2016 39.84 40.28 39.51 40.03 3,294,530 -0.13(-0.32%)
Jan 29, 2016 37.99 40.20 37.57 40.16 4,327,910 +2.20(+5.80%)
Jan 28, 2016 39.91 40.22 37.76 37.96 4,693,016 -1.26(-3.21%)
Jan 27, 2016 40.04 42.00 38.75 39.22 7,440,281 -6.78(-14.74%)
Jan 26, 2016 45.33 46.38 45.13 46.00 1,986,739 +0.77(+1.70%)
Jan 25, 2016 45.47 45.85 44.71 45.23 2,549,327 -0.25(-0.55%)
Jan 22, 2016 46.04 46.27 45.23 45.48 2,118,929 +0.29(+0.64%)
Jan 21, 2016 44.92 46.15 44.65 45.19 1,836,278 +0.33(+0.74%)
Jan 20, 2016 44.38 45.22 42.96 44.86 2,027,489 -0.25(-0.55%)
Jan 19, 2016 45.94 46.27 44.85 45.11 1,833,256 -0.17(-0.38%)
Jan 15, 2016 44.70 45.28 45.28 45.28 2,796,900 -0.58(-1.26%)
Jan 14, 2016 45.02 46.14 44.76 45.86 1,789,568 +0.91(+2.02%)
Jan 13, 2016 46.66 46.84 44.68 44.95 2,610,726 -1.55(-3.33%)
Jan 12, 2016 46.04 46.62 45.66 46.50 2,231,736 +1.04(+2.29%)
Jan 11, 2016 45.89 46.03 44.96 45.46 1,836,323 -0.07(-0.15%)
Jan 08, 2016 46.75 46.85 45.42 45.53 2,177,687 -0.92(-1.98%)
Jan 07, 2016 46.53 47.43 46.35 46.45 2,205,996 -1.45(-3.03%)
Jan 06, 2016 47.73 48.42 47.72 47.90 1,339,363 -0.65(-1.34%)
Jan 05, 2016 49.16 49.16 48.13 48.55 2,579,759 +0.31(+0.64%)
Jan 04, 2016 48.96 48.98 47.69 48.24 1,892,534 -1.56(-3.13%)
Dec 31, 2015 50.03 49.80 49.80 49.80 1,066,700 -0.35(-0.70%)
Dec 30, 2015 50.99 51.18 50.13 50.15 1,496,208 -0.85(-1.67%)
Dec 29, 2015 50.94 51.37 50.73 51.00 1,200,685 +0.25(+0.49%)
Dec 28, 2015 50.76 50.89 50.14 50.75 843,384 -0.21(-0.41%)
Dec 24, 2015 51.01 50.96 50.96 50.96 547,200 +0.01(+0.02%)
Dec 23, 2015 50.93 51.20 50.41 50.95 1,320,306 +0.25(+0.49%)
Dec 22, 2015 51.49 51.72 50.02 50.70 2,107,867 -0.63(-1.23%)
Dec 21, 2015 51.48 51.71 50.72 51.33 1,948,801 +0.32(+0.63%)
Dec 18, 2015 52.54 52.70 50.87 51.01 7,506,248 -1.78(-3.37%)
Dec 17, 2015 56.05 56.15 52.77 52.79 2,803,141 -3.09(-5.53%)
Dec 16, 2015 56.10 56.28 54.54 55.88 1,395,835 +0.14(+0.25%)
Dec 15, 2015 55.35 56.13 55.08 55.74 1,126,624 +0.85(+1.55%)
Dec 14, 2015 53.89 54.94 53.80 54.89 1,385,504 +1.15(+2.14%)
Dec 11, 2015 55.20 55.35 53.58 53.74 1,927,791 -2.35(-4.19%)
Dec 10, 2015 55.39 56.69 55.05 56.09 1,553,328 +0.79(+1.43%)
Dec 09, 2015 55.80 56.15 54.90 55.30 2,128,893 -0.84(-1.50%)
Dec 08, 2015 55.36 56.34 55.32 56.14 1,235,760 +0.30(+0.54%)
Dec 07, 2015 56.23 56.53 55.69 55.84 1,234,480 -0.39(-0.69%)
Dec 04, 2015 55.21 56.50 55.21 56.23 1,408,285 +1.06(+1.92%)
Dec 03, 2015 56.08 56.42 54.92 55.17 1,782,617 -0.81(-1.45%)
Dec 02, 2015 56.39 56.48 55.89 55.98 1,684,428 -0.39(-0.69%)
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.