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, 2017 57.55 58.06 57.26 57.51 1,341,321 +0.23(+0.40%)
Jun 29, 2017 58.02 58.02 56.81 57.28 798,548 -0.73(-1.26%)
Jun 28, 2017 57.85 58.07 57.41 58.01 753,637 +0.33(+0.56%)
Jun 27, 2017 57.88 58.03 57.52 57.69 799,910 -0.30(-0.51%)
Jun 26, 2017 58.25 58.67 57.86 57.98 780,952 -0.04(-0.07%)
Jun 23, 2017 58.47 58.64 57.91 58.02 1,789,548 -0.44(-0.76%)
Jun 22, 2017 58.16 58.70 57.56 58.47 979,771 +0.42(+0.73%)
Jun 21, 2017 57.98 58.40 57.72 58.04 900,304 +0.00(+0.00%)
Jun 20, 2017 58.22 58.64 57.98 58.04 768,020 -0.22(-0.37%)
Jun 19, 2017 58.37 58.74 58.11 58.26 817,755 +0.16(+0.27%)
Jun 16, 2017 58.29 58.37 57.83 58.10 1,192,034 -0.42(-0.72%)
Jun 15, 2017 58.05 58.73 57.51 58.53 903,536 +0.14(+0.24%)
Jun 14, 2017 58.93 59.03 58.00 58.39 865,949 -0.38(-0.65%)
Jun 13, 2017 58.69 59.31 58.45 58.77 798,870 +0.32(+0.54%)
Jun 12, 2017 58.40 58.57 57.66 58.46 1,063,582 -0.16(-0.27%)
Jun 09, 2017 58.61 59.77 58.42 58.62 1,591,281 +0.12(+0.20%)
Jun 08, 2017 58.86 58.21 58.50 1,221,755 -0.02(-0.03%)
Jun 07, 2017 58.56 59.01 58.43 58.52 643,641 +0.02(+0.03%)
Jun 06, 2017 58.46 58.76 58.23 58.50 930,236 +0.04(+0.07%)
Jun 05, 2017 58.50 58.66 58.30 58.46 970,454 +0.08(+0.14%)
Jun 02, 2017 58.63 58.77 57.89 58.38 1,894,441 -0.26(-0.44%)
Jun 01, 2017 58.79 59.00 58.19 58.64 2,028,993 -0.06(-0.10%)
May 31, 2017 58.76 58.84 58.31 58.69 836,506 +0.20(+0.34%)
May 30, 2017 58.49 58.81 58.19 58.50 884,633 -0.23(-0.39%)
May 26, 2017 58.82 59.16 58.68 58.72 814,932 -0.06(-0.10%)
May 25, 2017 58.86 59.34 58.59 58.78 2,201,231 +0.29(+0.49%)
May 24, 2017 57.91 58.51 57.80 58.50 843,343 +0.57(+0.99%)
May 23, 2017 58.64 58.67 57.89 57.93 1,493,031 -0.65(-1.11%)
May 22, 2017 57.82 58.61 57.49 58.58 1,395,690 +0.92(+1.59%)
May 19, 2017 57.25 58.03 57.06 57.66 782,557 +0.72(+1.26%)
May 18, 2017 57.03 57.47 56.75 56.94 657,613 -0.18(-0.31%)
May 17, 2017 57.68 57.68 56.92 57.12 1,661,812 -0.56(-0.97%)
May 16, 2017 57.79 58.10 57.53 57.68 1,208,287 -0.14(-0.24%)
May 15, 2017 56.95 58.12 56.95 57.82 1,094,970 +0.89(+1.56%)
May 12, 2017 57.01 57.12 56.65 56.93 747,171 -0.19(-0.33%)
May 11, 2017 56.98 57.15 56.50 57.12 676,665 -0.11(-0.19%)
May 10, 2017 56.90 57.29 56.73 57.23 956,982 +0.13(+0.22%)
May 09, 2017 57.52 57.64 57.02 57.10 828,676 -0.36(-0.63%)
May 08, 2017 57.63 58.00 57.17 57.46 1,681,022 +0.83(+1.46%)
May 05, 2017 56.80 57.03 56.32 56.63 983,499 -0.08(-0.14%)
May 04, 2017 56.86 57.50 56.67 56.71 1,444,544 +0.04(+0.07%)
May 03, 2017 56.01 56.76 55.50 56.67 2,092,424 +0.05(+0.09%)
May 02, 2017 56.48 56.98 56.08 56.62 1,439,604 +0.35(+0.63%)
May 01, 2017 56.62 56.62 56.23 56.27 888,835 -0.22(-0.38%)
Apr 28, 2017 57.04 57.04 56.04 56.49 1,642,181 -0.56(-0.98%)
Apr 27, 2017 57.38 57.99 56.98 57.05 3,387,198 -0.31(-0.53%)
Apr 26, 2017 55.05 57.63 55.05 57.35 5,422,436 +3.82(+7.14%)
Apr 25, 2017 53.14 53.69 52.91 53.53 1,759,452 +0.49(+0.93%)
Apr 24, 2017 53.22 53.48 52.58 53.04 1,698,462 +0.32(+0.60%)
Apr 21, 2017 52.95 53.08 52.51 52.72 1,460,275 -0.15(-0.28%)
Apr 20, 2017 52.98 52.98 52.38 52.87 823,343 +0.12(+0.22%)
Apr 19, 2017 52.40 53.15 52.19 52.75 1,707,200 +0.52(+1.00%)
Apr 18, 2017 51.81 52.27 51.79 52.23 944,327 +0.23(+0.44%)
Apr 17, 2017 51.58 52.03 51.45 52.00 905,714 +0.63(+1.23%)
Apr 13, 2017 51.54 51.89 51.22 51.37 1,466,910 -0.14(-0.27%)
Apr 12, 2017 51.19 51.74 51.13 51.51 1,039,364 +0.01(+0.02%)
Apr 11, 2017 51.88 51.88 51.15 51.50 951,295 -0.55(-1.06%)
Apr 10, 2017 51.92 52.28 51.89 52.05 838,275 +0.13(+0.25%)
Apr 07, 2017 52.03 52.55 51.88 51.92 903,005 -0.18(-0.34%)
Apr 06, 2017 52.01 52.42 51.83 52.10 775,644 +0.14(+0.27%)
Apr 05, 2017 52.05 52.67 51.77 51.96 1,219,525 +0.07(+0.13%)
Apr 04, 2017 51.95 52.26 51.56 51.89 1,109,319 -0.18(-0.34%)
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.