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 31, 2012 21.81 21.84 21.51 21.60 3,201,850 -0.21(-0.98%)
May 30, 2012 21.88 21.94 21.69 21.81 1,556,894 -0.24(-1.09%)
May 29, 2012 21.96 22.10 21.85 22.06 1,349,963 +0.19(+0.85%)
May 25, 2012 21.69 21.88 21.58 21.87 1,410,946 +0.20(+0.90%)
May 24, 2012 21.58 21.89 21.48 21.68 1,501,447 +0.14(+0.65%)
May 23, 2012 21.01 21.55 20.90 21.54 3,430,818 +0.51(+2.43%)
May 22, 2012 20.90 21.16 20.85 21.03 1,822,357 +0.13(+0.62%)
May 21, 2012 20.28 20.93 20.24 20.90 2,231,323 +0.58(+2.88%)
May 18, 2012 20.76 20.79 20.25 20.31 1,165,503 -0.45(-2.15%)
May 17, 2012 20.94 20.98 20.73 20.76 2,213,439 -0.15(-0.71%)
May 16, 2012 21.27 21.27 20.90 20.90 953,585 -0.28(-1.31%)
May 15, 2012 20.99 21.23 20.93 21.18 1,263,055 +0.20(+0.93%)
May 14, 2012 21.04 21.10 20.86 20.99 1,128,731 -0.26(-1.22%)
May 11, 2012 21.11 21.37 21.11 21.25 1,044,060 +0.06(+0.26%)
May 10, 2012 21.31 21.37 21.15 21.19 883,707 -0.01(-0.04%)
May 09, 2012 21.05 21.28 20.95 21.20 1,160,791 -0.02(-0.09%)
May 08, 2012 21.25 21.31 21.01 21.22 1,113,017 -0.15(-0.69%)
May 07, 2012 21.39 21.52 21.29 21.37 1,233,970 -0.09(-0.43%)
May 04, 2012 21.64 21.65 21.41 21.46 1,178,786 -0.26(-1.20%)
May 03, 2012 21.92 21.93 21.61 21.72 1,218,225 -0.21(-0.97%)
May 02, 2012 21.78 21.96 21.78 21.93 1,384,198 +0.01(+0.04%)
May 01, 2012 21.75 22.02 21.70 21.93 1,261,283 +0.09(+0.43%)
Apr 30, 2012 22.01 22.01 21.80 21.83 925,231 -0.23(-1.05%)
Apr 27, 2012 22.05 22.17 22.00 22.06 1,401,868 +0.07(+0.34%)
Apr 26, 2012 21.74 22.01 21.72 21.99 1,644,452 +0.24(+1.11%)
Apr 25, 2012 21.43 21.91 21.36 21.75 1,978,794 +0.21(+0.99%)
Apr 24, 2012 21.44 21.55 21.36 21.54 1,758,596 +0.09(+0.43%)
Apr 23, 2012 21.56 21.65 21.19 21.44 1,875,091 -0.27(-1.24%)
Apr 20, 2012 21.67 21.80 21.57 21.71 1,707,931 +0.09(+0.43%)
Apr 19, 2012 21.52 21.75 21.42 21.62 2,134,104 +0.16(+0.74%)
Apr 18, 2012 21.43 21.53 21.35 21.46 959,369 -0.08(-0.39%)
Apr 17, 2012 21.27 21.62 21.26 21.55 1,833,169 +0.36(+1.71%)
Apr 16, 2012 21.12 21.24 20.96 21.18 1,288,143 +0.17(+0.80%)
Apr 13, 2012 21.27 21.32 21.02 21.02 1,538,948 -0.26(-1.22%)
Apr 12, 2012 21.04 21.28 21.02 21.28 840,670 +0.22(+1.06%)
Apr 11, 2012 20.98 21.07 20.90 21.05 1,022,882 +0.26(+1.25%)
Apr 10, 2012 20.92 21.01 20.78 20.79 1,607,317 -0.13(-0.62%)
Apr 09, 2012 20.92 21.00 20.80 20.92 837,093 -0.21(-1.01%)
Apr 05, 2012 21.03 21.15 20.93 21.14 894,235 +0.11(+0.53%)
Apr 04, 2012 21.21 21.29 20.93 21.03 961,453 -0.44(-2.03%)
Apr 03, 2012 21.59 21.61 21.30 21.46 1,206,265 -0.11(-0.52%)
Apr 02, 2012 21.39 21.60 21.21 21.57 1,345,313 +0.16(+0.74%)
Mar 30, 2012 21.35 21.47 21.14 21.42 1,824,449 +0.15(+0.70%)
Mar 29, 2012 21.19 21.34 21.10 21.27 846,679 +0.06(+0.26%)
Mar 28, 2012 21.34 21.42 21.19 21.21 987,118 -0.15(-0.70%)
Mar 27, 2012 21.55 21.57 21.31 21.36 1,123,089 -0.16(-0.73%)
Mar 26, 2012 21.27 21.52 21.25 21.52 988,256 +0.38(+1.80%)
Mar 23, 2012 21.11 21.16 20.94 21.14 448,295 +0.06(+0.26%)
Mar 22, 2012 21.10 21.14 20.94 21.08 1,217,599 -0.18(-0.83%)
Mar 21, 2012 21.08 21.27 21.04 21.26 1,033,087 +0.15(+0.70%)
Mar 20, 2012 20.95 21.16 20.83 21.11 1,144,847 +0.09(+0.44%)
Mar 19, 2012 21.02 21.09 20.97 21.02 654,472 -0.08(-0.39%)
Mar 16, 2012 21.00 21.16 20.92 21.10 1,504,754 +0.11(+0.53%)
Mar 15, 2012 20.96 21.02 20.75 20.99 1,420,384 +0.06(+0.26%)
Mar 14, 2012 20.83 20.97 20.81 20.93 938,249 +0.12(+0.58%)
Mar 13, 2012 20.75 20.81 20.60 20.81 1,129,089 +0.18(+0.85%)
Mar 12, 2012 20.66 20.74 20.54 20.64 659,464 +0.01(+0.05%)
Mar 09, 2012 20.57 20.69 20.53 20.63 1,265,144 +0.13(+0.63%)
Mar 08, 2012 20.56 20.56 20.35 20.50 1,813,249 +0.12(+0.59%)
Mar 07, 2012 20.05 20.42 19.99 20.38 1,533,993 +0.38(+1.89%)
Mar 06, 2012 20.12 20.21 19.93 20.00 835,293 -0.28(-1.37%)
Mar 05, 2012 20.22 20.34 20.11 20.28 1,018,075 -0.04(-0.18%)
Mar 02, 2012 20.53 20.65 20.23 20.31 1,540,054 +0.12(+0.60%)
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.