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 28, 2007 25.20 25.22 24.71 24.77 336,032 -0.57(-2.25%)
Sep 27, 2007 25.22 25.34 25.00 25.34 234,190 +0.34(+1.36%)
Sep 26, 2007 24.54 25.05 24.52 25.00 391,663 +0.46(+1.89%)
Sep 25, 2007 24.74 24.78 24.43 24.54 539,042 -0.24(-0.97%)
Sep 24, 2007 24.96 24.98 24.75 24.78 222,750 -0.21(-0.86%)
Sep 21, 2007 24.79 25.08 24.79 24.99 250,117 +0.24(+0.97%)
Sep 20, 2007 25.19 25.20 24.75 24.75 265,146 -0.59(-2.32%)
Sep 19, 2007 25.12 25.41 25.02 25.34 398,729 +0.21(+0.85%)
Sep 18, 2007 24.78 25.18 24.70 25.12 361,716 +0.28(+1.11%)
Sep 17, 2007 24.91 25.13 24.67 24.85 424,526 -0.19(-0.75%)
Sep 14, 2007 24.55 25.04 24.50 25.04 154,332 +0.29(+1.15%)
Sep 13, 2007 25.04 25.05 24.61 24.75 212,543 -0.20(-0.79%)
Sep 12, 2007 25.01 25.07 24.70 24.95 228,694 -0.03(-0.11%)
Sep 11, 2007 24.06 24.97 24.06 24.97 356,781 +0.93(+3.86%)
Sep 10, 2007 24.01 24.23 23.93 24.05 506,403 +0.03(+0.11%)
Sep 07, 2007 24.07 24.14 23.79 24.02 299,580 -0.37(-1.54%)
Sep 06, 2007 24.52 24.52 24.01 24.39 376,073 -0.24(-0.98%)
Sep 05, 2007 24.80 24.90 24.44 24.63 357,791 -0.35(-1.39%)
Sep 04, 2007 24.71 25.19 24.60 24.98 203,458 +0.25(+1.01%)
Aug 31, 2007 24.79 25.00 24.68 24.73 210,637 -0.03(-0.11%)
Aug 30, 2007 24.55 25.04 24.55 24.76 182,821 -0.14(-0.57%)
Aug 29, 2007 24.70 24.96 24.46 24.90 187,195 +0.41(+1.67%)
Aug 28, 2007 24.96 24.96 24.49 24.49 178,671 -0.48(-1.93%)
Aug 27, 2007 25.36 25.49 24.96 24.97 252,809 -0.47(-1.86%)
Aug 24, 2007 24.92 25.45 24.84 25.45 192,691 +0.34(+1.35%)
Aug 23, 2007 25.06 25.26 24.93 25.11 157,360 -0.06(-0.25%)
Aug 22, 2007 24.98 25.24 24.88 25.17 263,464 +0.20(+0.82%)
Aug 21, 2007 24.50 25.24 24.50 24.96 229,255 +0.29(+1.16%)
Aug 20, 2007 25.10 25.10 24.59 24.68 356,669 -0.52(-2.05%)
Aug 17, 2007 25.05 25.35 24.72 25.20 456,043 +0.40(+1.62%)
Aug 16, 2007 24.30 25.17 24.26 24.79 563,605 +0.12(+0.51%)
Aug 15, 2007 24.52 25.53 24.52 24.67 402,318 +0.25(+1.02%)
Aug 14, 2007 24.96 24.96 24.34 24.42 508,086 -0.60(-2.39%)
Aug 13, 2007 24.48 25.22 24.31 25.02 541,734 +0.70(+2.86%)
Aug 10, 2007 24.46 24.73 24.01 24.32 638,752 -0.22(-0.91%)
Aug 09, 2007 25.38 25.48 24.46 24.55 730,948 -1.48(-5.69%)
Aug 08, 2007 25.77 26.31 25.42 26.03 704,584 +0.21(+0.83%)
Aug 07, 2007 25.48 26.15 25.45 25.81 673,073 +0.14(+0.56%)
Aug 06, 2007 25.36 25.90 24.80 25.67 505,955 +0.37(+1.48%)
Aug 03, 2007 25.49 25.97 25.29 25.29 369,680 -0.68(-2.61%)
Aug 02, 2007 25.72 26.29 25.40 25.97 586,598 +0.34(+1.32%)
Aug 01, 2007 25.05 25.64 24.51 25.63 712,217 +0.55(+2.20%)
Jul 31, 2007 25.60 25.89 24.99 25.08 585,588 -0.49(-1.92%)
Jul 30, 2007 25.67 25.75 25.40 25.57 353,304 -0.07(-0.28%)
Jul 27, 2007 25.58 25.86 25.20 25.64 618,115 +0.13(+0.52%)
Jul 26, 2007 26.03 26.03 25.41 25.51 718,835 -0.66(-2.52%)
Jul 25, 2007 26.47 26.49 25.73 26.17 824,153 -0.12(-0.47%)
Jul 24, 2007 26.75 26.75 25.49 26.29 1,169,831 +0.12(+0.44%)
Jul 23, 2007 26.14 26.44 26.07 26.18 319,768 -0.07(-0.27%)
Jul 20, 2007 26.26 26.68 25.86 26.25 556,763 -0.12(-0.44%)
Jul 19, 2007 26.54 26.61 26.20 26.36 215,123 -0.07(-0.27%)
Jul 18, 2007 26.54 26.60 26.16 26.44 309,674 -0.34(-1.27%)
Jul 17, 2007 26.27 26.89 26.26 26.77 430,471 +0.42(+1.59%)
Jul 16, 2007 26.45 26.49 26.18 26.36 278,606 -0.21(-0.81%)
Jul 13, 2007 26.60 26.74 26.44 26.57 264,586 -0.18(-0.67%)
Jul 12, 2007 26.39 26.75 26.22 26.75 398,166 +0.43(+1.63%)
Jul 11, 2007 26.04 26.32 25.92 26.32 434,060 +0.15(+0.58%)
Jul 10, 2007 26.34 26.42 25.95 26.17 862,624 -0.29(-1.11%)
Jul 09, 2007 26.75 26.75 26.31 26.46 509,319 -0.29(-1.07%)
Jul 06, 2007 26.53 26.81 26.46 26.75 285,784 +0.21(+0.81%)
Jul 05, 2007 26.96 26.96 26.44 26.53 290,719 -0.46(-1.72%)
Jul 03, 2007 26.51 27.02 26.51 27.00 352,071 +0.62(+2.33%)
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.