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 (%)
Jun 30, 2003 22.27 22.60 22.26 22.30 246,300 +0.03(+0.13%)
Jun 27, 2003 22.17 22.36 22.06 22.27 71,200 +0.04(+0.18%)
Jun 26, 2003 22.20 22.25 21.85 22.23 175,100 +0.03(+0.14%)
Jun 25, 2003 22.48 22.52 21.99 22.20 103,600 -0.20(-0.89%)
Jun 24, 2003 22.20 22.68 22.20 22.40 181,700 +0.30(+1.36%)
Jun 23, 2003 23.07 23.12 21.96 22.10 234,800 -0.90(-3.91%)
Jun 20, 2003 23.00 23.10 22.55 23.00 299,000 +0.35(+1.55%)
Jun 19, 2003 23.06 23.08 22.64 22.65 193,100 -0.36(-1.56%)
Jun 18, 2003 22.80 23.08 22.64 23.01 437,100 +0.03(+0.13%)
Jun 17, 2003 23.20 23.20 22.85 22.98 234,900 -0.02(-0.09%)
Jun 16, 2003 22.49 23.13 22.35 23.00 261,300 +0.60(+2.68%)
Jun 13, 2003 22.76 22.76 22.25 22.40 256,500 -0.36(-1.58%)
Jun 12, 2003 23.05 23.05 22.55 22.76 207,000 +0.26(+1.16%)
Jun 11, 2003 22.30 22.52 22.03 22.50 205,000 +0.64(+2.93%)
Jun 10, 2003 21.75 22.13 21.56 21.86 145,500 +0.36(+1.67%)
Jun 09, 2003 22.80 22.80 21.30 21.50 272,500 -1.05(-4.66%)
Jun 06, 2003 22.85 22.90 22.40 22.55 218,100 +0.30(+1.35%)
Jun 05, 2003 22.15 22.32 21.65 22.25 216,200 +0.29(+1.32%)
Jun 04, 2003 21.45 22.00 21.31 21.96 239,800 +0.58(+2.71%)
Jun 03, 2003 21.15 21.40 21.02 21.38 156,300 -0.02(-0.09%)
Jun 02, 2003 20.79 21.53 20.79 21.40 321,800 +0.61(+2.93%)
May 30, 2003 20.70 20.80 20.50 20.79 215,900 +0.09(+0.43%)
May 29, 2003 20.38 20.78 20.35 20.70 123,500 +0.32(+1.57%)
May 28, 2003 20.05 20.60 19.75 20.38 156,900 +0.28(+1.39%)
May 27, 2003 19.60 20.10 19.43 20.10 170,800 +0.69(+3.55%)
May 23, 2003 18.90 19.73 18.90 19.41 276,300 +0.41(+2.16%)
May 22, 2003 19.15 19.17 18.95 19.00 82,400 -0.21(-1.09%)
May 21, 2003 19.29 19.30 19.05 19.21 71,700 -0.07(-0.36%)
May 20, 2003 19.45 19.45 19.06 19.28 134,100 +0.18(+0.94%)
May 19, 2003 19.95 19.95 18.84 19.10 257,500 -0.90(-4.50%)
May 16, 2003 19.44 20.00 19.34 20.00 146,400 +0.51(+2.62%)
May 15, 2003 19.25 19.49 19.21 19.49 84,200 +0.19(+0.98%)
May 14, 2003 19.14 19.30 19.06 19.30 70,800 +0.14(+0.73%)
May 13, 2003 19.00 19.16 18.80 19.16 105,500 +0.11(+0.58%)
May 12, 2003 18.75 19.05 18.61 19.05 108,000 +0.24(+1.28%)
May 09, 2003 18.65 18.88 18.60 18.81 77,800 +0.13(+0.70%)
May 08, 2003 18.90 18.90 18.40 18.68 256,000 -0.33(-1.74%)
May 07, 2003 19.05 19.12 19.00 19.01 117,100 -0.10(-0.52%)
May 06, 2003 18.56 19.19 18.25 19.11 281,800 +0.45(+2.41%)
May 05, 2003 18.90 18.90 18.64 18.66 102,900 -0.32(-1.69%)
May 02, 2003 18.66 19.00 18.52 18.98 68,000 +0.18(+0.96%)
May 01, 2003 18.45 18.85 18.22 18.80 148,900 +0.30(+1.62%)
Apr 30, 2003 18.50 18.59 18.09 18.50 107,500 +0.00(+0.00%)
Apr 29, 2003 18.69 18.69 18.21 18.50 117,700 -0.20(-1.07%)
Apr 28, 2003 18.60 18.72 18.45 18.70 112,200 +0.00(+0.00%)
Apr 25, 2003 18.75 18.80 18.46 18.70 200,300 -0.10(-0.53%)
Apr 24, 2003 18.50 18.80 18.32 18.80 245,300 +0.16(+0.86%)
Apr 23, 2003 18.39 18.69 18.20 18.64 247,000 +0.25(+1.36%)
Apr 22, 2003 17.73 18.42 17.62 18.39 233,300 +0.59(+3.31%)
Apr 21, 2003 17.49 17.80 17.35 17.80 293,100 +0.21(+1.19%)
Apr 17, 2003 17.35 17.59 17.30 17.59 220,500 +0.16(+0.92%)
Apr 16, 2003 17.28 17.65 17.21 17.43 349,200 +0.38(+2.23%)
Apr 15, 2003 16.62 17.05 16.60 17.05 159,000 +0.40(+2.40%)
Apr 14, 2003 16.16 16.70 16.16 16.65 239,000 +0.49(+3.03%)
Apr 11, 2003 16.35 16.45 16.09 16.16 139,000 +0.01(+0.06%)
Apr 10, 2003 16.25 16.25 15.91 16.15 97,400 +0.00(+0.00%)
Apr 09, 2003 16.25 16.25 16.05 16.15 155,900 -0.05(-0.31%)
Apr 08, 2003 16.30 16.40 16.00 16.20 117,900 -0.10(-0.61%)
Apr 07, 2003 16.20 16.47 16.10 16.30 134,700 +0.26(+1.62%)
Apr 04, 2003 16.00 16.08 15.80 16.04 136,100 -0.01(-0.06%)
Apr 03, 2003 16.05 16.08 15.67 16.05 117,800 -0.10(-0.62%)
Apr 02, 2003 15.75 16.15 15.66 16.15 159,000 +0.55(+3.53%)
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.