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 (%)
Apr 30, 2004 22.12 22.32 22.01 22.20 118,000 +0.07(+0.32%)
Apr 29, 2004 22.45 22.64 22.10 22.13 193,900 -0.37(-1.64%)
Apr 28, 2004 22.25 22.56 22.05 22.50 214,700 +0.20(+0.90%)
Apr 27, 2004 22.26 22.37 22.14 22.30 97,100 +0.25(+1.13%)
Apr 26, 2004 22.52 22.60 22.00 22.05 97,200 -0.57(-2.52%)
Apr 23, 2004 22.87 22.87 22.27 22.62 135,000 -0.27(-1.18%)
Apr 22, 2004 22.54 23.00 22.50 22.89 180,500 +0.35(+1.55%)
Apr 21, 2004 22.20 22.54 22.17 22.54 132,300 +0.44(+1.99%)
Apr 20, 2004 22.45 22.55 21.96 22.10 139,300 -0.35(-1.56%)
Apr 19, 2004 22.44 22.60 22.31 22.45 155,000 -0.06(-0.27%)
Apr 16, 2004 22.25 22.69 21.78 22.51 478,500 +0.51(+2.32%)
Apr 15, 2004 22.35 23.01 21.84 22.00 672,300 +0.05(+0.23%)
Apr 14, 2004 22.00 22.35 21.80 21.95 168,100 -0.20(-0.90%)
Apr 13, 2004 22.46 22.46 21.89 22.15 204,200 -0.31(-1.38%)
Apr 12, 2004 22.25 22.61 22.25 22.46 196,900 +0.05(+0.22%)
Apr 08, 2004 22.63 22.69 22.25 22.41 95,900 -0.41(-1.80%)
Apr 07, 2004 22.88 22.89 22.54 22.82 182,500 -0.14(-0.61%)
Apr 06, 2004 22.84 23.06 22.64 22.96 196,100 -0.10(-0.43%)
Apr 05, 2004 22.71 23.08 22.42 23.06 304,400 +0.55(+2.44%)
Apr 02, 2004 22.34 22.52 22.15 22.51 271,700 +0.42(+1.90%)
Apr 01, 2004 21.47 22.27 21.47 22.09 397,900 +1.02(+4.84%)
Mar 31, 2004 21.00 21.07 20.60 21.07 150,000 -0.03(-0.14%)
Mar 30, 2004 20.82 21.16 20.63 21.10 146,700 +0.18(+0.86%)
Mar 29, 2004 20.25 21.00 20.25 20.92 235,900 +0.62(+3.05%)
Mar 26, 2004 20.30 20.50 20.14 20.30 105,000 -0.21(-1.02%)
Mar 25, 2004 19.65 20.51 19.65 20.51 148,200 +0.61(+3.07%)
Mar 24, 2004 19.93 20.23 19.56 19.90 263,200 -0.03(-0.15%)
Mar 23, 2004 19.95 20.58 19.75 19.93 328,800 +0.23(+1.17%)
Mar 22, 2004 20.02 20.02 19.47 19.70 114,900 -0.52(-2.57%)
Mar 19, 2004 20.26 20.32 19.95 20.22 76,100 -0.19(-0.93%)
Mar 18, 2004 20.20 20.44 19.88 20.41 88,000 +0.27(+1.34%)
Mar 17, 2004 19.99 20.30 19.95 20.14 84,700 +0.21(+1.05%)
Mar 16, 2004 19.90 20.32 19.86 19.93 124,500 +0.02(+0.10%)
Mar 15, 2004 20.06 20.35 19.84 19.91 197,500 -0.26(-1.29%)
Mar 12, 2004 20.30 20.52 20.08 20.17 134,400 -0.07(-0.35%)
Mar 11, 2004 20.61 20.65 20.16 20.24 193,200 -0.27(-1.32%)
Mar 10, 2004 21.02 21.30 20.46 20.51 233,200 -0.50(-2.38%)
Mar 09, 2004 21.59 21.95 20.85 21.01 434,200 -0.98(-4.46%)
Mar 08, 2004 22.70 22.99 21.81 21.99 727,900 +0.68(+3.19%)
Mar 05, 2004 21.36 21.54 21.20 21.31 72,900 -0.05(-0.23%)
Mar 04, 2004 21.39 21.52 21.00 21.36 145,300 +0.07(+0.33%)
Mar 03, 2004 21.32 21.38 20.80 21.29 159,200 -0.18(-0.84%)
Mar 02, 2004 21.15 21.67 21.14 21.47 120,000 +0.32(+1.51%)
Mar 01, 2004 21.15 21.32 20.90 21.15 138,400 -0.08(-0.38%)
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%)
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.