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 (%)
Mar 31, 2010 15.90 15.92 15.63 15.66 1,554,923 -0.26(-1.63%)
Mar 30, 2010 15.77 15.94 15.75 15.92 1,098,564 +0.19(+1.21%)
Mar 29, 2010 15.70 15.86 15.61 15.73 1,711,765 +0.12(+0.77%)
Mar 26, 2010 15.54 15.86 15.54 15.61 1,659,529 +0.14(+0.90%)
Mar 25, 2010 15.54 15.66 15.42 15.47 1,523,973 +0.00(+0.00%)
Mar 24, 2010 15.54 15.66 15.39 15.47 1,150,481 -0.14(-0.90%)
Mar 23, 2010 15.60 15.65 15.47 15.61 891,500 +0.07(+0.45%)
Mar 22, 2010 15.12 15.65 15.10 15.54 1,601,269 +0.38(+2.51%)
Mar 19, 2010 15.28 15.39 15.08 15.16 1,897,207 -0.06(-0.39%)
Mar 18, 2010 15.25 15.34 15.19 15.22 1,339,425 -0.08(-0.52%)
Mar 17, 2010 15.13 15.37 15.12 15.30 1,466,244 +0.17(+1.12%)
Mar 16, 2010 15.11 15.18 15.05 15.13 916,294 +0.01(+0.07%)
Mar 15, 2010 15.06 15.18 15.02 15.12 1,078,259 -0.01(-0.07%)
Mar 12, 2010 15.08 15.18 15.01 15.13 1,202,440 +0.04(+0.27%)
Mar 11, 2010 15.02 15.09 14.92 15.09 791,951 +0.05(+0.33%)
Mar 10, 2010 15.02 15.07 14.94 15.04 958,709 +0.00(+0.00%)
Mar 09, 2010 14.92 15.10 14.87 15.04 1,050,193 +0.08(+0.53%)
Mar 08, 2010 14.89 15.02 14.87 14.96 1,078,825 +0.07(+0.47%)
Mar 05, 2010 14.65 14.89 14.57 14.89 1,044,777 +0.34(+2.34%)
Mar 04, 2010 14.54 14.63 14.50 14.55 917,079 +0.01(+0.07%)
Mar 03, 2010 14.46 14.60 14.46 14.54 1,058,024 +0.14(+0.97%)
Mar 02, 2010 14.64 14.64 14.38 14.40 2,019,953 -0.10(-0.69%)
Mar 01, 2010 14.56 14.68 14.29 14.50 2,054,488 +0.26(+1.83%)
Feb 26, 2010 14.48 14.48 14.21 14.24 2,117,461 -0.21(-1.45%)
Feb 25, 2010 14.35 14.48 14.15 14.45 1,138,782 -0.05(-0.34%)
Feb 24, 2010 14.53 14.61 14.43 14.50 1,002,128 +0.03(+0.21%)
Feb 23, 2010 14.41 14.56 14.30 14.47 1,896,622 +0.07(+0.49%)
Feb 22, 2010 14.44 14.52 14.37 14.40 1,246,947 +0.02(+0.14%)
Feb 19, 2010 14.33 14.48 14.20 14.38 1,434,105 +0.01(+0.07%)
Feb 18, 2010 14.33 14.43 14.29 14.37 764,603 +0.01(+0.07%)
Feb 17, 2010 14.44 14.44 14.28 14.36 989,056 -0.01(-0.07%)
Feb 16, 2010 14.27 14.41 14.17 14.37 1,249,175 +0.14(+0.98%)
Feb 12, 2010 14.26 14.23 14.23 14.23 1,039,500 -0.11(-0.77%)
Feb 11, 2010 14.35 14.39 14.11 14.34 1,609,937 +0.00(+0.00%)
Feb 10, 2010 14.56 14.57 14.26 14.34 1,734,087 -0.22(-1.51%)
Feb 09, 2010 14.57 14.65 14.39 14.56 2,639,054 +0.29(+2.03%)
Feb 08, 2010 14.26 14.59 14.21 14.27 3,489,515 -0.29(-1.99%)
Feb 05, 2010 14.49 14.63 14.30 14.56 1,754,409 +0.05(+0.34%)
Feb 04, 2010 14.63 14.99 14.50 14.51 2,991,114 +0.03(+0.21%)
Feb 03, 2010 14.57 14.68 14.40 14.48 2,010,434 -0.11(-0.75%)
Feb 02, 2010 14.58 14.66 14.44 14.59 2,043,142 +0.16(+1.14%)
Feb 01, 2010 14.34 14.55 14.26 14.43 2,125,519 +0.12(+0.80%)
Jan 29, 2010 14.77 14.77 14.27 14.31 2,901,239 -0.36(-2.45%)
Jan 28, 2010 14.86 17.75 14.65 14.67 1,782,780 -0.15(-1.01%)
Jan 27, 2010 14.83 15.05 14.65 14.82 2,164,929 -0.11(-0.74%)
Jan 26, 2010 14.57 15.10 14.31 14.93 3,071,348 +0.39(+2.68%)
Jan 25, 2010 14.44 14.56 14.19 14.54 3,738,127 -0.15(-1.02%)
Jan 22, 2010 14.84 15.09 14.67 14.69 3,385,253 -0.29(-1.94%)
Jan 21, 2010 14.90 15.13 14.30 14.98 14,303,160 -2.03(-11.93%)
Jan 20, 2010 16.96 17.18 16.76 17.01 2,451,300 -0.07(-0.41%)
Jan 19, 2010 16.54 17.11 16.51 17.08 2,389,486 +0.57(+3.45%)
Jan 15, 2010 16.84 16.51 16.51 16.51 1,871,400 -0.47(-2.77%)
Jan 14, 2010 17.06 17.16 16.97 16.98 921,858 -0.09(-0.53%)
Jan 13, 2010 16.94 17.10 16.91 17.07 908,624 +0.13(+0.77%)
Jan 12, 2010 16.88 17.00 16.86 16.94 1,178,882 -0.06(-0.35%)
Jan 11, 2010 17.13 17.24 16.95 17.00 1,379,335 -0.02(-0.12%)
Jan 08, 2010 16.78 17.04 16.62 17.02 1,408,977 +0.24(+1.43%)
Jan 07, 2010 16.77 16.91 16.63 16.78 1,276,002 -0.11(-0.65%)
Jan 06, 2010 17.16 17.24 16.89 16.89 1,188,181 -0.32(-1.86%)
Jan 05, 2010 17.19 17.32 17.09 17.21 1,045,682 +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.