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, 2010 13.58 13.72 13.52 13.60 2,382 -0.04(-0.29%)
Jun 29, 2010 13.64 13.92 13.55 13.64 956 -0.49(-3.47%)
Jun 25, 2010 14.13 14.20 14.02 14.13 2,842,900 +0.00(+0.00%)
Jun 24, 2010 14.29 14.35 14.10 14.13 874,901 -0.21(-1.46%)
Jun 23, 2010 14.44 14.44 14.21 14.34 1,137,385 -0.11(-0.76%)
Jun 22, 2010 14.66 14.85 14.40 14.45 1,156,272 -0.19(-1.30%)
Jun 21, 2010 14.99 15.02 14.58 14.64 1,409,629 -0.21(-1.41%)
Jun 18, 2010 14.85 14.90 14.69 14.85 1,179,248 +0.08(+0.54%)
Jun 17, 2010 14.85 14.87 14.65 14.77 1,253,824 +0.01(+0.07%)
Jun 16, 2010 14.75 14.95 14.69 14.76 1,204,478 -0.06(-0.40%)
Jun 15, 2010 14.49 14.82 14.37 14.82 838,787 +0.44(+3.06%)
Jun 14, 2010 14.48 14.61 14.38 14.38 786,616 -0.03(-0.21%)
Jun 11, 2010 14.33 14.43 14.22 14.41 1,081,595 -0.05(-0.35%)
Jun 10, 2010 14.19 14.47 14.19 14.46 1,165,203 +0.42(+2.99%)
Jun 09, 2010 14.17 14.32 13.97 14.04 1,341,924 -0.10(-0.71%)
Jun 08, 2010 13.97 14.17 13.85 14.14 2,452,509 +0.19(+1.36%)
Jun 07, 2010 14.32 14.35 13.95 13.95 1,367,554 -0.33(-2.31%)
Jun 04, 2010 14.28 14.70 14.24 14.28 1,621,095 -0.56(-3.77%)
Jun 03, 2010 14.49 14.88 14.49 14.84 1,340,497 +0.29(+1.99%)
Jun 02, 2010 14.40 14.55 14.27 14.55 1,165,320 +0.23(+1.61%)
Jun 01, 2010 14.60 14.62 14.29 14.32 1,398,144 -0.28(-1.92%)
May 28, 2010 14.60 14.75 14.53 14.60 1,241,504 -0.14(-0.95%)
May 27, 2010 14.53 14.74 14.41 14.74 1,426,911 +0.42(+2.93%)
May 26, 2010 14.31 14.64 14.28 14.32 100 +0.08(+0.56%)
May 25, 2010 14.10 14.24 13.93 14.24 2,182,548 -0.12(-0.84%)
May 24, 2010 14.37 14.59 14.30 14.36 1,410,676 -0.10(-0.69%)
May 21, 2010 14.02 14.50 14.02 14.46 2,620,464 +0.16(+1.12%)
May 20, 2010 14.44 14.61 14.28 14.30 3,741,386 -0.73(-4.86%)
May 19, 2010 15.34 15.39 14.99 15.03 3,069,509 -0.31(-2.02%)
May 18, 2010 15.58 15.65 15.33 15.34 100 -0.08(-0.52%)
May 17, 2010 15.28 15.48 15.18 15.42 1,580,763 +0.16(+1.05%)
May 14, 2010 15.26 15.56 15.14 15.26 1,606,066 -0.30(-1.93%)
May 13, 2010 15.67 15.76 15.56 15.56 1,404,955 -0.11(-0.70%)
May 12, 2010 15.51 15.72 15.50 15.67 1,386,946 +0.24(+1.56%)
May 11, 2010 15.54 15.64 15.43 15.43 1,764,260 -0.09(-0.58%)
May 10, 2010 15.49 15.53 15.41 15.52 1,720,418 +0.57(+3.81%)
May 07, 2010 15.13 15.34 14.77 14.95 2,705,177 -0.28(-1.84%)
May 06, 2010 15.48 15.67 14.59 15.23 5,432,678 -0.27(-1.74%)
May 05, 2010 15.49 15.57 15.42 15.50 2,091,576 -0.08(-0.51%)
May 04, 2010 15.83 15.85 15.50 15.58 1,985,786 -0.38(-2.38%)
May 03, 2010 16.14 16.18 15.81 15.96 2,852,586 -0.05(-0.31%)
Apr 30, 2010 16.23 16.28 16.00 16.01 1,811,126 -0.18(-1.11%)
Apr 29, 2010 16.14 16.28 16.09 16.19 1,019,859 +0.15(+0.94%)
Apr 28, 2010 16.16 16.21 15.97 16.04 1,913,064 -0.09(-0.56%)
Apr 27, 2010 16.57 16.63 16.09 16.13 1,844,189 -0.50(-3.01%)
Apr 26, 2010 16.71 16.82 16.59 16.63 991,274 -0.14(-0.83%)
Apr 23, 2010 16.56 16.77 16.40 16.77 1,212,795 +0.25(+1.51%)
Apr 22, 2010 16.25 16.55 16.17 16.52 1,389,224 +0.12(+0.73%)
Apr 21, 2010 16.91 16.99 16.19 16.40 8,556 -0.10(-0.61%)
Apr 20, 2010 16.36 16.50 16.21 16.50 200 +0.22(+1.35%)
Apr 19, 2010 16.11 16.33 16.07 16.28 1,771,858 +0.07(+0.43%)
Apr 16, 2010 16.46 16.52 16.20 16.21 1,614,925 -0.28(-1.70%)
Apr 15, 2010 16.38 16.59 16.26 16.49 1,580,785 +0.08(+0.49%)
Apr 14, 2010 16.22 16.45 16.22 16.41 1,196,372 +0.24(+1.48%)
Apr 13, 2010 16.25 16.32 16.17 16.17 1,296,802 -0.08(-0.49%)
Apr 12, 2010 16.32 16.33 16.19 16.25 667,290 -0.08(-0.49%)
Apr 09, 2010 16.10 16.34 16.03 16.33 848,731 +0.23(+1.43%)
Apr 08, 2010 16.03 16.13 15.92 16.10 1,338,127 -0.01(-0.06%)
Apr 07, 2010 16.04 16.20 16.04 16.11 1,397,422 +0.02(+0.12%)
Apr 06, 2010 15.93 16.28 15.88 16.09 2,370,148 +0.06(+0.37%)
Apr 05, 2010 15.83 16.04 15.81 16.03 868,591 +0.20(+1.26%)
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.