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, 2017 65.04 65.88 64.95 65.50 1,325,145 +0.47(+0.72%)
Sep 28, 2017 65.00 65.19 64.56 65.03 2,283,099 -0.01(-0.02%)
Sep 27, 2017 66.00 66.03 64.94 65.04 2,370,729 -0.70(-1.06%)
Sep 26, 2017 65.82 66.47 65.57 65.74 2,572,818 +0.10(+0.15%)
Sep 25, 2017 66.97 66.97 64.68 65.64 3,642,292 -3.43(-4.97%)
Sep 22, 2017 68.67 69.28 68.59 69.07 1,450,725 +0.26(+0.38%)
Sep 21, 2017 67.35 69.07 67.31 68.81 1,800,902 +1.36(+2.02%)
Sep 20, 2017 66.17 67.55 66.10 67.45 2,137,681 +1.38(+2.09%)
Sep 19, 2017 65.63 66.37 65.20 66.07 1,877,723 -0.30(-0.45%)
Sep 18, 2017 66.92 66.93 66.19 66.37 1,652,326 -0.33(-0.49%)
Sep 15, 2017 67.16 67.35 66.64 66.70 1,509,017 -0.46(-0.68%)
Sep 14, 2017 67.22 67.53 66.91 67.16 1,844,290 -0.38(-0.56%)
Sep 13, 2017 68.64 68.75 67.42 67.54 1,569,358 -1.24(-1.80%)
Sep 12, 2017 69.25 69.48 68.06 68.78 2,083,329 -0.97(-1.39%)
Sep 11, 2017 70.02 70.62 69.59 69.75 896,211 +0.27(+0.39%)
Sep 08, 2017 69.91 70.21 69.30 69.48 1,717,696 -0.56(-0.80%)
Sep 07, 2017 69.09 70.17 69.00 70.04 872,839 +1.12(+1.63%)
Sep 06, 2017 68.90 69.36 68.54 68.92 1,034,092 +0.05(+0.07%)
Sep 05, 2017 68.59 69.02 68.20 68.87 1,232,190 -0.08(-0.12%)
Sep 01, 2017 69.42 69.46 68.49 68.95 1,161,973 -0.17(-0.25%)
Aug 31, 2017 68.50 69.25 68.21 69.12 1,244,517 +0.92(+1.35%)
Aug 30, 2017 67.72 68.31 67.47 68.20 597,568 +0.43(+0.63%)
Aug 29, 2017 67.14 67.82 66.86 67.77 880,906 +0.27(+0.40%)
Aug 28, 2017 66.72 67.70 66.62 67.50 1,213,235 +1.10(+1.66%)
Aug 25, 2017 66.99 67.38 66.37 66.40 1,033,163 -0.30(-0.45%)
Aug 24, 2017 67.21 67.51 66.55 66.70 757,353 -0.42(-0.63%)
Aug 23, 2017 66.25 67.14 66.15 67.12 939,436 +0.79(+1.19%)
Aug 22, 2017 65.87 66.45 65.57 66.33 764,639 +0.45(+0.68%)
Aug 21, 2017 64.89 65.92 64.68 65.88 1,017,483 +0.93(+1.43%)
Aug 18, 2017 65.01 65.20 64.52 64.95 958,626 +0.05(+0.08%)
Aug 17, 2017 65.32 65.62 64.85 64.90 1,446,657 -0.51(-0.78%)
Aug 16, 2017 64.42 65.44 63.89 65.41 1,559,967 +1.27(+1.98%)
Aug 15, 2017 63.79 64.17 63.79 64.14 579,646 +0.30(+0.47%)
Aug 14, 2017 63.55 64.11 63.22 63.84 638,997 +0.78(+1.24%)
Aug 11, 2017 63.28 63.53 62.80 63.06 945,197 -0.37(-0.58%)
Aug 10, 2017 64.03 64.17 63.31 63.43 1,284,018 -0.82(-1.28%)
Aug 09, 2017 64.01 64.35 63.80 64.25 940,656 +0.22(+0.34%)
Aug 08, 2017 64.10 64.34 63.83 64.03 671,695 -0.15(-0.23%)
Aug 07, 2017 64.01 64.25 63.84 64.18 784,883 +0.07(+0.11%)
Aug 04, 2017 64.12 64.43 63.83 64.11 801,354 +0.39(+0.61%)
Aug 03, 2017 63.58 63.92 63.40 63.72 838,896 +0.03(+0.05%)
Aug 02, 2017 63.99 64.05 63.36 63.69 1,173,905 -0.31(-0.48%)
Aug 01, 2017 63.78 64.14 63.39 64.00 828,913 +0.54(+0.85%)
Jul 31, 2017 63.89 64.04 63.42 63.46 754,062 -0.35(-0.55%)
Jul 28, 2017 63.03 63.84 62.80 63.81 855,094 +0.72(+1.14%)
Jul 27, 2017 64.13 64.23 63.00 63.09 1,971,927 -0.93(-1.45%)
Jul 26, 2017 64.23 64.94 63.20 64.02 2,214,116 +1.12(+1.78%)
Jul 25, 2017 62.62 63.74 62.09 62.90 1,717,564 +0.50(+0.80%)
Jul 24, 2017 61.60 62.62 61.60 62.40 1,270,449 +0.83(+1.35%)
Jul 21, 2017 61.35 61.64 61.13 61.57 893,619 +0.16(+0.26%)
Jul 20, 2017 61.67 61.88 61.33 61.41 1,214,033 -0.29(-0.47%)
Jul 19, 2017 61.60 61.88 61.10 61.70 1,035,997 +0.17(+0.28%)
Jul 18, 2017 60.51 61.58 60.02 61.53 1,144,488 +1.03(+1.70%)
Jul 17, 2017 60.63 60.93 59.83 60.50 844,661 -0.17(-0.28%)
Jul 14, 2017 60.89 61.42 60.65 60.67 675,130 +0.01(+0.02%)
Jul 13, 2017 60.30 60.83 60.10 60.66 730,920 +0.48(+0.80%)
Jul 12, 2017 59.83 60.51 59.72 60.18 926,466 +0.78(+1.31%)
Jul 11, 2017 58.93 59.59 58.42 59.40 1,287,665 +0.51(+0.87%)
Jul 10, 2017 58.46 59.04 58.22 58.89 757,826 +0.23(+0.39%)
Jul 07, 2017 57.85 59.36 57.78 58.66 1,381,213 +1.04(+1.80%)
Jul 06, 2017 57.96 58.06 57.53 57.62 657,829 -0.77(-1.32%)
Jul 05, 2017 58.09 58.55 57.98 58.39 828,528 +0.40(+0.69%)
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.