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 (%)
May 29, 2015 39.98 40.03 39.55 39.94 1,046,115 -0.03(-0.07%)
May 28, 2015 40.05 40.11 39.58 39.97 715,409 -0.10(-0.24%)
May 27, 2015 39.58 40.21 39.53 40.07 777,689 +0.53(+1.35%)
May 26, 2015 40.09 40.19 39.36 39.54 1,414,804 -0.70(-1.74%)
May 22, 2015 40.51 40.23 40.23 40.23 627,138 -0.17(-0.43%)
May 21, 2015 40.54 40.67 40.33 40.41 470,823 -0.16(-0.38%)
May 20, 2015 40.86 40.87 40.34 40.56 871,743 -0.08(-0.19%)
May 19, 2015 40.59 40.80 40.43 40.64 561,077 +0.01(+0.02%)
May 18, 2015 40.11 40.69 39.95 40.63 704,670 +0.49(+1.23%)
May 15, 2015 40.13 40.31 39.88 40.14 922,419 +0.07(+0.17%)
May 14, 2015 40.02 40.08 39.67 40.07 753,703 +0.32(+0.81%)
May 13, 2015 39.85 40.13 39.70 39.75 665,073 -0.08(-0.19%)
May 12, 2015 39.53 39.91 39.28 39.83 724,940 +0.10(+0.24%)
May 11, 2015 39.77 40.16 39.71 39.73 583,246 -0.13(-0.32%)
May 08, 2015 39.77 40.20 39.72 39.86 817,064 +0.44(+1.11%)
May 07, 2015 39.34 39.49 39.14 39.42 881,459 +0.11(+0.27%)
May 06, 2015 39.14 39.42 38.98 39.31 1,227,090 +0.33(+0.85%)
May 05, 2015 39.00 39.25 38.80 38.98 1,139,332 -0.08(-0.20%)
May 04, 2015 38.78 39.32 38.74 39.06 1,020,615 +0.42(+1.08%)
May 01, 2015 38.51 38.91 38.31 38.64 827,560 +0.29(+0.76%)
Apr 30, 2015 38.92 39.40 38.31 38.35 1,775,034 -0.64(-1.64%)
Apr 29, 2015 37.53 39.53 37.53 38.99 4,385,876 +1.77(+4.77%)
Apr 28, 2015 37.03 37.29 36.69 37.22 890,817 +0.16(+0.42%)
Apr 27, 2015 37.36 37.37 36.98 37.06 924,469 -0.20(-0.55%)
Apr 24, 2015 37.41 37.47 37.01 37.27 1,014,843 -0.14(-0.36%)
Apr 23, 2015 37.06 37.58 37.05 37.40 527,225 +0.31(+0.84%)
Apr 22, 2015 37.05 37.14 36.74 37.09 546,951 +0.16(+0.42%)
Apr 21, 2015 37.12 37.31 36.86 36.94 963,363 -0.06(-0.16%)
Apr 20, 2015 37.12 37.30 37.00 37.00 368,511 +0.05(+0.13%)
Apr 17, 2015 37.02 37.19 36.63 36.95 782,565 -0.33(-0.88%)
Apr 16, 2015 36.79 37.45 36.72 37.28 991,126 +0.36(+0.97%)
Apr 15, 2015 36.95 37.07 36.54 36.92 3,291,969 +0.18(+0.50%)
Apr 14, 2015 36.75 36.89 36.50 36.73 692,432 -0.08(-0.21%)
Apr 13, 2015 37.01 37.24 36.75 36.81 542,785 -0.28(-0.76%)
Apr 10, 2015 37.02 37.21 36.93 37.09 546,517 -0.01(-0.03%)
Apr 09, 2015 37.35 37.46 36.83 37.10 824,219 -0.22(-0.60%)
Apr 08, 2015 37.01 37.38 36.94 37.33 1,109,090 +0.31(+0.84%)
Apr 07, 2015 36.99 37.19 36.81 37.01 634,337 +0.03(+0.08%)
Apr 06, 2015 36.71 37.17 36.61 36.99 727,512 +0.01(+0.03%)
Apr 02, 2015 36.84 36.98 36.98 36.98 453,127 +0.17(+0.47%)
Apr 01, 2015 36.90 36.95 36.45 36.80 881,238 -0.18(-0.50%)
Mar 31, 2015 37.01 37.31 36.96 36.99 681,231 -0.23(-0.63%)
Mar 30, 2015 36.70 37.26 36.70 37.22 873,505 +0.62(+1.70%)
Mar 27, 2015 36.65 36.92 36.55 36.60 715,462 -0.13(-0.34%)
Mar 26, 2015 36.80 36.96 36.57 36.72 916,716 -0.17(-0.47%)
Mar 25, 2015 37.60 37.61 36.90 36.90 707,611 -0.68(-1.81%)
Mar 24, 2015 37.65 37.74 37.44 37.58 562,097 -0.16(-0.44%)
Mar 23, 2015 37.33 37.94 37.26 37.74 706,137 +0.42(+1.12%)
Mar 20, 2015 37.65 37.71 37.30 37.33 1,208,681 -0.21(-0.57%)
Mar 19, 2015 37.74 37.86 37.34 37.54 698,301 -0.29(-0.77%)
Mar 18, 2015 37.24 38.05 36.93 37.83 899,003 +0.54(+1.46%)
Mar 17, 2015 37.12 37.41 36.86 37.29 624,562 +0.17(+0.47%)
Mar 16, 2015 36.86 37.17 36.71 37.11 699,585 +0.46(+1.27%)
Mar 13, 2015 36.78 37.01 36.34 36.65 823,072 -0.14(-0.37%)
Mar 12, 2015 36.37 36.99 36.37 36.78 1,028,308 +0.61(+1.68%)
Mar 11, 2015 36.08 36.38 36.01 36.17 775,722 +0.25(+0.70%)
Mar 10, 2015 36.25 36.43 35.91 35.92 885,760 -0.66(-1.80%)
Mar 09, 2015 36.21 36.69 36.10 36.58 582,748 +0.33(+0.91%)
Mar 06, 2015 36.66 36.81 36.13 36.25 751,247 -0.57(-1.55%)
Mar 05, 2015 36.98 36.98 36.62 36.82 767,921 -0.04(-0.10%)
Mar 04, 2015 36.73 36.99 36.46 36.86 788,901 -0.05(-0.13%)
Mar 03, 2015 37.31 37.36 36.88 36.91 737,511 -0.54(-1.45%)
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.