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 (%)
Sep 29, 2006 22.90 23.00 22.72 22.83 232,800 -0.11(-0.48%)
Sep 28, 2006 23.40 23.41 22.50 22.94 406,100 -0.86(-3.61%)
Sep 27, 2006 23.75 23.86 23.48 23.80 178,900 +0.07(+0.29%)
Sep 26, 2006 23.00 23.73 22.90 23.73 169,200 +0.75(+3.26%)
Sep 25, 2006 22.95 23.18 22.92 22.98 156,200 +0.00(+0.00%)
Sep 22, 2006 22.97 23.10 22.91 22.98 101,600 -0.03(-0.13%)
Sep 21, 2006 23.36 23.40 22.96 23.01 237,100 -0.48(-2.04%)
Sep 20, 2006 23.13 23.75 23.13 23.49 190,000 +0.29(+1.25%)
Sep 19, 2006 23.36 23.47 23.20 23.20 299,500 -0.01(-0.04%)
Sep 18, 2006 23.45 23.52 23.15 23.21 253,500 -0.31(-1.32%)
Sep 15, 2006 23.62 23.85 23.37 23.52 247,400 -0.10(-0.42%)
Sep 14, 2006 23.20 24.02 23.20 23.62 372,400 +0.22(+0.94%)
Sep 13, 2006 22.85 23.42 22.79 23.40 226,000 +0.54(+2.36%)
Sep 12, 2006 22.58 22.89 22.58 22.86 132,100 +0.27(+1.20%)
Sep 11, 2006 22.50 22.77 22.44 22.59 182,100 +0.09(+0.40%)
Sep 08, 2006 22.64 22.70 22.18 22.50 215,200 +0.02(+0.09%)
Sep 07, 2006 21.94 22.51 21.70 22.48 168,400 +0.28(+1.26%)
Sep 06, 2006 22.30 22.30 22.07 22.20 123,300 -0.19(-0.85%)
Sep 05, 2006 22.35 22.40 22.26 22.39 170,700 -0.05(-0.22%)
Sep 01, 2006 22.30 22.64 22.30 22.44 95,500 +0.15(+0.67%)
Aug 31, 2006 22.35 22.41 22.16 22.29 158,400 -0.13(-0.58%)
Aug 30, 2006 22.70 22.75 22.23 22.42 261,600 -0.28(-1.23%)
Aug 29, 2006 22.55 22.75 22.45 22.70 68,000 +0.05(+0.22%)
Aug 28, 2006 22.40 22.75 22.31 22.65 136,800 +0.14(+0.62%)
Aug 25, 2006 22.44 22.54 22.30 22.51 27,400 -0.03(-0.13%)
Aug 24, 2006 22.75 22.75 22.32 22.54 105,700 -0.19(-0.84%)
Aug 23, 2006 22.82 22.84 22.49 22.73 84,000 -0.08(-0.35%)
Aug 22, 2006 22.54 22.82 22.54 22.81 83,900 +0.26(+1.15%)
Aug 21, 2006 22.45 22.78 22.40 22.55 114,000 -0.29(-1.27%)
Aug 18, 2006 22.27 22.84 22.22 22.84 112,300 +0.42(+1.87%)
Aug 17, 2006 22.41 22.90 22.31 22.42 157,600 -0.19(-0.84%)
Aug 16, 2006 22.31 22.75 22.22 22.61 121,700 +0.25(+1.12%)
Aug 15, 2006 22.00 22.69 21.99 22.36 81,100 +0.36(+1.64%)
Aug 14, 2006 21.51 22.00 21.48 22.00 130,700 +0.41(+1.90%)
Aug 11, 2006 21.55 21.74 21.52 21.59 52,900 -0.12(-0.55%)
Aug 10, 2006 21.59 21.77 21.46 21.71 111,700 +0.07(+0.32%)
Aug 09, 2006 21.61 21.74 21.60 21.64 123,000 +0.13(+0.60%)
Aug 08, 2006 21.43 21.65 21.38 21.51 87,900 +0.06(+0.28%)
Aug 07, 2006 21.20 21.53 21.20 21.45 119,500 +0.09(+0.42%)
Aug 04, 2006 21.61 21.81 21.16 21.36 128,200 -0.30(-1.39%)
Aug 03, 2006 21.11 21.75 21.11 21.66 123,200 +0.36(+1.69%)
Aug 02, 2006 21.07 21.45 21.07 21.30 138,400 +0.23(+1.09%)
Aug 01, 2006 20.92 21.30 20.90 21.07 175,800 +0.05(+0.24%)
Jul 31, 2006 20.93 21.07 20.88 21.02 139,900 +0.04(+0.19%)
Jul 28, 2006 20.64 20.98 20.64 20.98 114,400 +0.37(+1.80%)
Jul 27, 2006 20.61 20.94 20.43 20.61 184,400 +0.05(+0.24%)
Jul 26, 2006 20.30 20.68 20.30 20.56 131,700 +0.11(+0.54%)
Jul 25, 2006 20.10 20.46 20.07 20.45 155,100 +0.20(+0.99%)
Jul 24, 2006 20.16 20.31 19.95 20.25 170,000 +0.05(+0.25%)
Jul 21, 2006 20.19 20.30 20.09 20.20 137,600 -0.03(-0.15%)
Jul 20, 2006 20.17 20.28 20.00 20.23 209,900 -0.03(-0.15%)
Jul 19, 2006 19.16 20.90 19.00 20.26 643,200 +1.95(+10.65%)
Jul 18, 2006 18.72 18.72 17.87 18.31 230,500 -0.49(-2.61%)
Jul 17, 2006 18.31 18.85 18.31 18.80 301,400 +0.39(+2.12%)
Jul 14, 2006 18.32 18.54 18.26 18.41 88,000 +0.00(+0.00%)
Jul 13, 2006 18.50 18.75 18.25 18.41 78,700 -0.22(-1.18%)
Jul 12, 2006 18.62 18.84 18.46 18.63 68,200 -0.07(-0.37%)
Jul 11, 2006 18.55 18.71 18.51 18.70 74,100 +0.04(+0.21%)
Jul 10, 2006 18.94 18.94 18.54 18.66 78,800 -0.30(-1.58%)
Jul 07, 2006 18.88 19.00 18.75 18.96 75,800 +0.03(+0.16%)
Jul 06, 2006 19.00 19.24 18.65 18.93 265,800 -0.15(-0.79%)
Jul 05, 2006 19.86 19.87 18.99 19.08 139,000 -0.68(-3.44%)
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.