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 (%)
May 29, 2009 12.11 12.17 11.89 12.17 1,432,213 +0.06(+0.52%)
May 28, 2009 12.19 12.26 11.88 12.11 1,713,141 -0.02(-0.15%)
May 27, 2009 12.05 12.34 12.01 12.13 2,337,493 +0.00(+0.00%)
May 26, 2009 11.80 12.21 11.71 12.13 1,416,865 +0.22(+1.87%)
May 22, 2009 11.78 12.00 11.78 11.90 1,541,709 +0.12(+0.98%)
May 21, 2009 11.76 11.95 11.62 11.79 1,648,057 -0.20(-1.64%)
May 20, 2009 11.78 12.08 11.78 11.98 2,916,419 +0.28(+2.36%)
May 19, 2009 11.80 11.81 11.67 11.71 1,466,077 -0.05(-0.45%)
May 18, 2009 11.64 11.76 11.54 11.76 2,339,382 +0.17(+1.46%)
May 15, 2009 11.52 11.84 11.32 11.59 1,982,233 +0.08(+0.70%)
May 14, 2009 11.44 11.58 11.31 11.51 2,028,677 +0.09(+0.78%)
May 13, 2009 11.66 11.69 11.40 11.42 2,211,642 -0.30(-2.59%)
May 12, 2009 11.72 11.93 11.55 11.72 2,371,550 -0.06(-0.53%)
May 11, 2009 12.07 12.16 11.78 11.79 2,039,791 -0.44(-3.57%)
May 08, 2009 11.95 12.25 11.85 12.22 3,123,295 +0.37(+3.16%)
May 07, 2009 11.67 11.92 11.49 11.85 4,069,572 +0.27(+2.31%)
May 06, 2009 11.48 11.59 11.33 11.58 3,413,711 +0.14(+1.25%)
May 05, 2009 11.25 11.48 11.25 11.44 2,454,086 +0.09(+0.79%)
May 04, 2009 11.25 11.37 11.19 11.35 3,311,005 +0.04(+0.39%)
May 01, 2009 11.22 11.37 11.06 11.31 2,565,496 +0.19(+1.68%)
Apr 30, 2009 11.48 11.57 10.97 11.12 4,119,970 -0.33(-2.88%)
Apr 29, 2009 11.49 12.04 11.36 11.45 6,537,317 -1.48(-11.45%)
Apr 28, 2009 13.01 13.13 12.55 12.93 1,507,853 -0.07(-0.55%)
Apr 27, 2009 12.98 13.19 12.94 13.00 1,455,471 -0.09(-0.68%)
Apr 24, 2009 13.02 13.18 12.89 13.09 2,399,026 +0.14(+1.10%)
Apr 23, 2009 13.02 13.05 12.61 12.95 2,046,483 +0.04(+0.35%)
Apr 22, 2009 12.79 13.17 12.73 12.90 2,146,064 -0.04(-0.34%)
Apr 21, 2009 12.59 12.97 12.58 12.95 2,201,508 +0.41(+3.27%)
Apr 20, 2009 12.66 12.90 12.53 12.54 2,326,009 -0.30(-2.36%)
Apr 17, 2009 13.08 13.13 12.74 12.84 2,335,034 -0.21(-1.64%)
Apr 16, 2009 12.76 13.11 12.57 13.05 1,327,747 +0.32(+2.52%)
Apr 15, 2009 12.54 12.73 12.47 12.73 1,353,985 +0.06(+0.49%)
Apr 14, 2009 12.62 12.83 12.59 12.67 1,978,836 -0.04(-0.28%)
Apr 13, 2009 12.58 12.78 12.45 12.71 1,831,134 +0.09(+0.71%)
Apr 09, 2009 12.44 13.13 12.34 12.62 2,690,433 +0.22(+1.80%)
Apr 08, 2009 12.28 12.39 12.17 12.39 1,113,532 +0.13(+1.09%)
Apr 07, 2009 12.61 12.70 12.23 12.26 1,687,326 -0.48(-3.78%)
Apr 06, 2009 12.82 12.93 12.61 12.74 1,838,480 -0.26(-1.99%)
Apr 03, 2009 12.95 13.00 12.70 13.00 1,482,889 +0.25(+1.96%)
Apr 02, 2009 12.69 13.08 12.56 12.75 2,702,135 +0.29(+2.29%)
Apr 01, 2009 12.17 12.57 12.05 12.46 2,346,741 +0.15(+1.23%)
Mar 31, 2009 12.29 12.46 12.18 12.31 1,938,276 +0.11(+0.88%)
Mar 30, 2009 12.08 12.25 11.97 12.21 2,116,169 -0.21(-1.72%)
Mar 26, 2009 12.21 12.48 12.17 12.42 1,691,269 +0.29(+2.35%)
Mar 25, 2009 12.01 12.31 11.85 12.13 1,613,224 +0.30(+2.56%)
Mar 24, 2009 11.96 12.22 11.83 11.83 1,659,615 -0.34(-2.78%)
Mar 23, 2009 11.82 12.17 11.80 12.17 2,212,087 +0.55(+4.76%)
Mar 20, 2009 11.87 12.05 11.62 11.62 2,188,313 -0.14(-1.21%)
Mar 19, 2009 11.89 12.04 11.76 11.76 1,811,238 -0.13(-1.12%)
Mar 18, 2009 11.67 11.99 11.50 11.89 2,532,482 +0.26(+2.22%)
Mar 17, 2009 11.39 11.64 11.28 11.64 1,524,907 +0.14(+1.24%)
Mar 16, 2009 11.59 11.80 11.46 11.49 2,157,677 -0.04(-0.39%)
Mar 13, 2009 11.06 11.55 11.05 11.54 0 +0.46(+4.19%)
Mar 12, 2009 10.80 11.10 10.48 11.07 2,445,589 +0.29(+2.73%)
Mar 11, 2009 10.85 10.85 10.65 10.78 1,636,926 +0.04(+0.42%)
Mar 10, 2009 10.43 10.75 10.21 10.73 2,291,693 +0.57(+5.61%)
Mar 09, 2009 10.33 10.61 10.10 10.16 2,513,195 -0.37(-3.55%)
Mar 06, 2009 10.77 10.80 10.27 10.54 0 -0.14(-1.34%)
Mar 05, 2009 10.66 10.90 10.59 10.68 2,229,219 -0.31(-2.84%)
Mar 04, 2009 11.04 11.13 10.85 10.99 2,003,864 +0.09(+0.82%)
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.