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 31, 2018 97.14 97.14 97.14 0 +0.51(+0.53%)
Aug 30, 2018 96.85 96.98 96.12 96.63 823,213 -0.31(-0.32%)
Aug 29, 2018 96.64 97.44 96.46 96.94 823,557 +0.32(+0.33%)
Aug 28, 2018 96.50 96.84 96.35 96.62 1,523,196 +0.22(+0.23%)
Aug 27, 2018 97.11 97.37 96.26 96.40 1,014,189 -0.21(-0.22%)
Aug 24, 2018 95.81 96.69 95.59 96.61 1,137,000 +1.06(+1.11%)
Aug 23, 2018 95.73 96.34 95.02 95.55 783,076 -0.20(-0.21%)
Aug 22, 2018 95.15 96.14 94.95 95.75 801,639 +0.65(+0.68%)
Aug 21, 2018 95.02 95.56 94.80 95.10 862,672 +0.18(+0.19%)
Aug 20, 2018 95.31 95.40 94.60 94.92 1,267,255 +0.03(+0.03%)
Aug 17, 2018 94.52 95.16 94.04 94.89 2,337,600 +0.38(+0.40%)
Aug 16, 2018 94.47 94.88 93.74 94.51 1,529,704 +0.56(+0.60%)
Aug 15, 2018 94.32 94.66 93.26 93.95 918,557 -0.94(-0.99%)
Aug 14, 2018 94.31 94.99 93.08 94.89 1,136,178 +0.80(+0.85%)
Aug 13, 2018 93.72 95.01 93.55 94.09 1,121,913 +0.22(+0.23%)
Aug 10, 2018 93.10 94.60 92.94 93.87 982,200 +0.38(+0.41%)
Aug 09, 2018 93.66 94.18 93.08 93.49 1,881,498 +0.21(+0.23%)
Aug 08, 2018 93.82 94.00 93.11 93.28 822,962 -0.49(-0.52%)
Aug 07, 2018 93.75 94.16 93.19 93.77 1,120,502 +0.21(+0.22%)
Aug 06, 2018 92.94 93.92 92.73 93.56 776,725 +0.43(+0.46%)
Aug 03, 2018 93.49 93.85 92.22 93.13 775,300 -0.10(-0.11%)
Aug 02, 2018 91.16 93.26 90.83 93.23 1,519,224 +1.33(+1.45%)
Aug 01, 2018 91.79 92.50 91.65 91.90 1,343,606 +0.36(+0.39%)
Jul 31, 2018 91.36 92.48 90.60 91.54 1,549,173 +0.55(+0.60%)
Jul 30, 2018 93.06 93.13 90.33 90.99 1,219,387 -2.16(-2.32%)
Jul 27, 2018 94.84 95.10 91.92 93.15 1,787,000 -1.65(-1.74%)
Jul 26, 2018 94.02 95.37 93.72 94.80 1,881,176 +0.46(+0.49%)
Jul 25, 2018 91.40 97.82 91.40 94.34 2,378,133 +3.77(+4.16%)
Jul 24, 2018 91.63 91.80 89.81 90.57 1,286,444 -0.73(-0.80%)
Jul 23, 2018 89.55 91.33 89.55 91.30 1,874,092 +1.73(+1.93%)
Jul 20, 2018 89.09 89.67 89.02 89.57 909,750 +0.18(+0.20%)
Jul 19, 2018 89.52 89.97 89.14 89.39 536,211 -0.19(-0.21%)
Jul 18, 2018 89.41 89.86 88.86 89.58 1,143,983 -0.01(-0.01%)
Jul 17, 2018 88.80 89.76 88.48 89.59 1,066,571 +0.67(+0.75%)
Jul 16, 2018 90.47 90.64 88.72 88.92 1,225,535 -1.36(-1.51%)
Jul 13, 2018 91.15 91.67 90.02 90.28 1,576,931 -0.90(-0.99%)
Jul 12, 2018 89.02 91.29 88.57 91.18 2,023,276 +2.99(+3.39%)
Jul 11, 2018 86.92 88.42 86.92 88.19 769,864 +0.86(+0.98%)
Jul 10, 2018 87.23 87.79 86.95 87.33 723,232 +0.22(+0.25%)
Jul 09, 2018 86.49 87.19 86.28 87.11 1,167,727 +0.94(+1.09%)
Jul 06, 2018 85.69 86.61 85.19 86.17 671,767 +0.66(+0.77%)
Jul 05, 2018 85.19 85.57 84.56 85.51 1,105,007 +0.83(+0.98%)
Jul 03, 2018 84.68 84.68 84.68 0 -1.20(-1.40%)
Jul 02, 2018 84.01 86.05 84.01 85.88 1,109,823 +1.36(+1.61%)
Jun 29, 2018 84.38 85.54 84.15 84.52 1,603,364 +0.25(+0.30%)
Jun 28, 2018 82.50 84.63 82.26 84.27 1,805,046 +1.73(+2.10%)
Jun 27, 2018 84.82 85.73 82.48 82.54 1,695,195 -2.01(-2.38%)
Jun 26, 2018 85.34 85.58 84.44 84.55 965,039 -0.73(-0.86%)
Jun 25, 2018 86.88 87.06 84.96 85.28 1,448,920 -1.82(-2.09%)
Jun 22, 2018 87.85 87.85 86.58 87.10 2,085,239 -0.23(-0.26%)
Jun 21, 2018 88.48 88.90 87.16 87.33 739,403 -1.08(-1.22%)
Jun 20, 2018 87.88 88.80 87.59 88.41 1,681,484 +0.76(+0.87%)
Jun 19, 2018 87.00 87.83 86.32 87.65 810,498 -0.19(-0.22%)
Jun 18, 2018 85.94 87.94 85.71 87.84 1,122,810 +1.39(+1.61%)
Jun 15, 2018 87.14 85.76 86.45 2,007,863 -0.69(-0.79%)
Jun 14, 2018 87.80 88.37 87.08 87.14 1,042,222 -0.66(-0.75%)
Jun 13, 2018 88.57 89.40 87.71 87.80 1,125,628 -0.64(-0.72%)
Jun 12, 2018 86.66 88.78 86.41 88.44 907,941 +1.93(+2.23%)
Jun 11, 2018 87.31 87.32 86.45 86.51 860,252 -0.63(-0.72%)
Jun 08, 2018 86.79 87.34 86.31 87.14 737,910 +0.23(+0.26%)
Jun 07, 2018 88.55 88.55 86.56 86.91 1,210,061 -1.63(-1.84%)
Jun 06, 2018 88.60 88.54 775,652 +1.35(+1.55%)
Jun 05, 2018 87.27 87.80 86.55 87.19 1,442,568 -0.03(-0.03%)
Jun 04, 2018 86.32 87.71 86.08 87.22 1,152,102 +0.98(+1.14%)
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.