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, 2009 11.85 12.01 11.74 11.94 2,880,005 +0.19(+1.59%)
Jun 29, 2009 12.00 12.09 11.68 11.75 2,784,974 -0.25(-2.08%)
Jun 26, 2009 11.84 12.04 11.80 12.00 1,609,749 +0.08(+0.67%)
Jun 25, 2009 11.77 11.94 11.76 11.92 1,232,908 +0.15(+1.29%)
Jun 24, 2009 11.88 11.93 11.70 11.77 1,096,827 -0.05(-0.45%)
Jun 23, 2009 11.74 11.86 11.61 11.82 1,526,597 +0.10(+0.84%)
Jun 22, 2009 11.76 11.89 11.72 11.72 1,954,703 -0.13(-1.13%)
Jun 19, 2009 12.13 12.13 11.78 11.86 1,856,612 -0.18(-1.48%)
Jun 18, 2009 12.08 12.19 11.96 12.04 1,473,146 -0.10(-0.81%)
Jun 17, 2009 12.15 12.30 12.08 12.13 1,309,060 +0.00(+0.00%)
Jun 16, 2009 12.22 12.40 12.13 12.13 963,987 -0.23(-1.84%)
Jun 15, 2009 12.16 12.38 12.13 12.36 2,293,232 -0.53(-4.11%)
Jun 12, 2009 12.77 12.89 12.64 12.89 857,615 +0.10(+0.77%)
Jun 11, 2009 12.92 12.92 12.71 12.79 1,793,092 -0.01(-0.07%)
Jun 10, 2009 12.81 12.90 12.75 12.80 1,701,860 +0.08(+0.63%)
Jun 09, 2009 12.74 12.79 12.62 12.72 975,334 +0.04(+0.35%)
Jun 08, 2009 12.56 12.80 12.56 12.68 1,258,727 +0.10(+0.78%)
Jun 05, 2009 12.70 12.72 12.55 12.58 1,689,406 -0.02(-0.14%)
Jun 04, 2009 12.52 12.62 12.38 12.60 1,146,671 +0.12(+1.00%)
Jun 03, 2009 12.53 12.61 12.43 12.47 1,055,099 -0.06(-0.50%)
Jun 02, 2009 12.47 12.69 12.45 12.54 1,607,268 +0.08(+0.64%)
Jun 01, 2009 12.07 12.48 12.07 12.46 1,773,176 +0.29(+2.34%)
May 29, 2009 12.11 12.17 11.89 12.17 1,432,213 +0.06(+0.52%)
May 28, 2009 12.19 12.26 11.88 12.11 1,713,141 -0.02(-0.15%)
May 27, 2009 12.05 12.34 12.01 12.13 2,337,493 +0.00(+0.00%)
May 26, 2009 11.80 12.21 11.71 12.13 1,416,865 +0.22(+1.87%)
May 22, 2009 11.78 12.00 11.78 11.90 1,541,709 +0.12(+0.98%)
May 21, 2009 11.76 11.95 11.62 11.79 1,648,057 -0.20(-1.64%)
May 20, 2009 11.78 12.08 11.78 11.98 2,916,419 +0.28(+2.36%)
May 19, 2009 11.80 11.81 11.67 11.71 1,466,077 -0.05(-0.45%)
May 18, 2009 11.64 11.76 11.54 11.76 2,339,382 +0.17(+1.46%)
May 15, 2009 11.52 11.84 11.32 11.59 1,982,233 +0.08(+0.70%)
May 14, 2009 11.44 11.58 11.31 11.51 2,028,677 +0.09(+0.78%)
May 13, 2009 11.66 11.69 11.40 11.42 2,211,642 -0.30(-2.59%)
May 12, 2009 11.72 11.93 11.55 11.72 2,371,550 -0.06(-0.53%)
May 11, 2009 12.07 12.16 11.78 11.79 2,039,791 -0.44(-3.57%)
May 08, 2009 11.95 12.25 11.85 12.22 3,123,295 +0.37(+3.16%)
May 07, 2009 11.67 11.92 11.49 11.85 4,069,572 +0.27(+2.31%)
May 06, 2009 11.48 11.59 11.33 11.58 3,413,711 +0.14(+1.25%)
May 05, 2009 11.25 11.48 11.25 11.44 2,454,086 +0.09(+0.79%)
May 04, 2009 11.25 11.37 11.19 11.35 3,311,005 +0.04(+0.39%)
May 01, 2009 11.22 11.37 11.06 11.31 2,565,496 +0.19(+1.68%)
Apr 30, 2009 11.48 11.57 10.97 11.12 4,119,970 -0.33(-2.88%)
Apr 29, 2009 11.49 12.04 11.36 11.45 6,537,317 -1.48(-11.45%)
Apr 28, 2009 13.01 13.13 12.55 12.93 1,507,853 -0.07(-0.55%)
Apr 27, 2009 12.98 13.19 12.94 13.00 1,455,471 -0.09(-0.68%)
Apr 24, 2009 13.02 13.18 12.89 13.09 2,399,026 +0.14(+1.10%)
Apr 23, 2009 13.02 13.05 12.61 12.95 2,046,483 +0.04(+0.35%)
Apr 22, 2009 12.79 13.17 12.73 12.90 2,146,064 -0.04(-0.34%)
Apr 21, 2009 12.59 12.97 12.58 12.95 2,201,508 +0.41(+3.27%)
Apr 20, 2009 12.66 12.90 12.53 12.54 2,326,009 -0.30(-2.36%)
Apr 17, 2009 13.08 13.13 12.74 12.84 2,335,034 -0.21(-1.64%)
Apr 16, 2009 12.76 13.11 12.57 13.05 1,327,747 +0.32(+2.52%)
Apr 15, 2009 12.54 12.73 12.47 12.73 1,353,985 +0.06(+0.49%)
Apr 14, 2009 12.62 12.83 12.59 12.67 1,978,836 -0.04(-0.28%)
Apr 13, 2009 12.58 12.78 12.45 12.71 1,831,134 +0.09(+0.71%)
Apr 09, 2009 12.44 13.13 12.34 12.62 2,690,433 +0.22(+1.80%)
Apr 08, 2009 12.28 12.39 12.17 12.39 1,113,532 +0.13(+1.09%)
Apr 07, 2009 12.61 12.70 12.23 12.26 1,687,326 -0.48(-3.78%)
Apr 06, 2009 12.82 12.93 12.61 12.74 1,838,480 -0.26(-1.99%)
Apr 03, 2009 12.95 13.00 12.70 13.00 1,482,889 +0.25(+1.96%)
Apr 02, 2009 12.69 13.08 12.56 12.75 2,702,135 +0.29(+2.29%)
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.