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 (%)
Aug 29, 2008 20.05 20.21 19.84 19.92 0 -0.14(-0.70%)
Aug 28, 2008 19.82 20.16 19.81 20.06 859,670 +0.37(+1.88%)
Aug 27, 2008 19.42 19.73 19.40 19.69 627,177 +0.22(+1.13%)
Aug 26, 2008 19.42 19.56 19.30 19.47 608,887 +0.00(+0.00%)
Aug 25, 2008 19.81 19.90 19.41 19.47 762,001 -0.50(-2.50%)
Aug 22, 2008 19.69 20.20 19.66 19.97 0 +0.44(+2.25%)
Aug 21, 2008 19.05 19.59 19.05 19.53 724,369 +0.08(+0.41%)
Aug 20, 2008 19.58 19.78 19.23 19.45 895,409 -0.15(-0.77%)
Aug 19, 2008 19.76 19.93 19.27 19.60 1,313,451 -0.98(-4.76%)
Aug 18, 2008 20.94 20.98 20.43 20.58 806,059 -0.31(-1.48%)
Aug 15, 2008 20.92 21.01 20.68 20.89 0 +0.14(+0.67%)
Aug 14, 2008 20.34 20.92 20.30 20.75 501,666 +0.12(+0.58%)
Aug 13, 2008 20.84 20.91 20.39 20.63 708,377 -0.28(-1.34%)
Aug 12, 2008 21.10 21.26 20.85 20.91 843,399 -0.17(-0.81%)
Aug 11, 2008 20.94 21.32 20.75 21.08 699,872 -0.02(-0.09%)
Aug 08, 2008 20.00 21.11 19.89 21.10 1,013,415 +1.18(+5.92%)
Aug 07, 2008 20.03 20.21 19.79 19.92 744,930 -0.28(-1.39%)
Aug 06, 2008 20.13 20.23 19.78 20.20 914,934 +0.03(+0.15%)
Aug 05, 2008 19.48 20.30 19.32 20.17 1,166,835 +0.89(+4.62%)
Aug 04, 2008 19.25 19.53 18.97 19.28 1,176,616 +0.05(+0.26%)
Aug 01, 2008 19.64 19.64 18.95 19.23 2,096,778 -0.35(-1.79%)
Jul 31, 2008 18.99 21.44 16.62 19.58 5,508,341 -2.54(-11.48%)
Jul 30, 2008 22.05 22.32 21.81 22.12 732,482 +0.07(+0.32%)
Jul 29, 2008 22.05 22.20 21.76 22.05 688,809 +0.26(+1.19%)
Jul 28, 2008 22.18 22.30 21.79 21.79 411,581 -0.50(-2.24%)
Jul 25, 2008 22.52 22.62 22.19 22.29 552,620 -0.15(-0.67%)
Jul 24, 2008 22.89 22.89 22.43 22.44 526,534 -0.45(-1.97%)
Jul 23, 2008 22.80 23.01 22.56 22.89 662,261 +0.16(+0.70%)
Jul 22, 2008 22.58 22.91 22.49 22.73 648,941 +0.03(+0.13%)
Jul 21, 2008 22.96 22.98 22.51 22.70 426,470 -0.31(-1.35%)
Jul 18, 2008 22.87 23.05 22.43 23.01 793,793 +0.13(+0.57%)
Jul 17, 2008 22.24 22.94 21.99 22.88 684,931 +0.55(+2.46%)
Jul 16, 2008 21.95 22.35 21.71 22.33 646,987 +0.45(+2.06%)
Jul 15, 2008 21.75 22.28 21.34 21.88 827,707 -0.09(-0.41%)
Jul 14, 2008 22.21 22.39 21.81 21.97 786,322 +0.06(+0.27%)
Jul 11, 2008 21.90 22.25 21.60 21.91 536,263 -0.37(-1.66%)
Jul 10, 2008 22.51 22.68 21.89 22.28 914,291 -0.14(-0.62%)
Jul 09, 2008 22.82 23.15 22.40 22.42 640,048 -0.48(-2.10%)
Jul 08, 2008 22.04 22.91 21.94 22.90 755,208 +0.79(+3.57%)
Jul 07, 2008 22.18 22.44 21.88 22.11 539,946 -0.06(-0.27%)
Jul 04, 2008 22.19 22.67 22.09 22.17 434,725 +0.00(+0.00%)
Jul 03, 2008 22.19 22.67 22.09 22.17 434,725 +0.03(+0.14%)
Jul 02, 2008 22.53 22.76 22.12 22.14 770,436 -0.34(-1.51%)
Jul 01, 2008 21.84 22.54 21.83 22.48 823,114 +0.26(+1.17%)
Jun 30, 2008 22.33 22.66 22.14 22.22 642,787 -0.14(-0.63%)
Jun 27, 2008 22.35 22.64 22.23 22.36 1,719,391 -0.02(-0.09%)
Jun 26, 2008 23.06 23.08 22.37 22.38 511,710 -0.85(-3.66%)
Jun 25, 2008 22.93 23.47 22.93 23.23 470,087 +0.31(+1.35%)
Jun 24, 2008 23.16 23.29 22.83 22.92 554,582 -0.36(-1.55%)
Jun 23, 2008 23.25 23.57 23.11 23.28 765,118 +0.08(+0.34%)
Jun 20, 2008 23.77 23.78 23.14 23.20 862,196 -0.61(-2.56%)
Jun 19, 2008 23.53 23.89 23.43 23.81 582,640 +0.18(+0.76%)
Jun 18, 2008 23.72 23.96 23.52 23.63 641,680 -0.28(-1.17%)
Jun 17, 2008 24.38 24.48 23.88 23.91 556,765 -0.53(-2.17%)
Jun 16, 2008 24.42 24.63 24.22 24.44 514,999 -0.09(-0.37%)
Jun 13, 2008 24.50 24.71 24.31 24.53 565,418 +0.25(+1.03%)
Jun 12, 2008 24.15 24.67 24.15 24.28 786,376 +0.21(+0.87%)
Jun 11, 2008 24.32 24.42 24.00 24.07 844,146 -0.31(-1.27%)
Jun 10, 2008 24.31 24.55 24.19 24.38 666,655 -0.06(-0.25%)
Jun 09, 2008 24.43 24.65 24.12 24.44 721,847 +0.03(+0.12%)
Jun 06, 2008 24.88 24.88 24.41 24.41 932,814 -0.65(-2.59%)
Jun 05, 2008 24.64 25.09 24.45 25.06 685,947 +0.46(+1.87%)
Jun 04, 2008 24.47 24.73 24.32 24.60 555,304 +0.14(+0.57%)
Jun 03, 2008 24.62 24.86 24.27 24.46 844,441 -0.19(-0.77%)
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.