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, 2017 58.76 58.84 58.31 58.69 836,506 +0.20(+0.34%)
May 30, 2017 58.49 58.81 58.19 58.50 884,633 -0.23(-0.39%)
May 26, 2017 58.82 59.16 58.68 58.72 814,932 -0.06(-0.10%)
May 25, 2017 58.86 59.34 58.59 58.78 2,201,231 +0.29(+0.49%)
May 24, 2017 57.91 58.51 57.80 58.50 843,343 +0.57(+0.99%)
May 23, 2017 58.64 58.67 57.89 57.93 1,493,031 -0.65(-1.11%)
May 22, 2017 57.82 58.61 57.49 58.58 1,395,690 +0.92(+1.59%)
May 19, 2017 57.25 58.03 57.06 57.66 782,557 +0.72(+1.26%)
May 18, 2017 57.03 57.47 56.75 56.94 657,613 -0.18(-0.31%)
May 17, 2017 57.68 57.68 56.92 57.12 1,661,812 -0.56(-0.97%)
May 16, 2017 57.79 58.10 57.53 57.68 1,208,287 -0.14(-0.24%)
May 15, 2017 56.95 58.12 56.95 57.82 1,094,970 +0.89(+1.56%)
May 12, 2017 57.01 57.12 56.65 56.93 747,171 -0.19(-0.33%)
May 11, 2017 56.98 57.15 56.50 57.12 676,665 -0.11(-0.19%)
May 10, 2017 56.90 57.29 56.73 57.23 956,982 +0.13(+0.22%)
May 09, 2017 57.52 57.64 57.02 57.10 828,676 -0.36(-0.63%)
May 08, 2017 57.63 58.00 57.17 57.46 1,681,022 +0.83(+1.46%)
May 05, 2017 56.80 57.03 56.32 56.63 983,499 -0.08(-0.14%)
May 04, 2017 56.86 57.50 56.67 56.71 1,444,544 +0.04(+0.07%)
May 03, 2017 56.01 56.76 55.50 56.67 2,092,424 +0.05(+0.09%)
May 02, 2017 56.48 56.98 56.08 56.62 1,439,604 +0.35(+0.63%)
May 01, 2017 56.62 56.62 56.23 56.27 888,835 -0.22(-0.38%)
Apr 28, 2017 57.04 57.04 56.04 56.49 1,642,181 -0.56(-0.98%)
Apr 27, 2017 57.38 57.99 56.98 57.05 3,387,198 -0.31(-0.53%)
Apr 26, 2017 55.05 57.63 55.05 57.35 5,422,436 +3.82(+7.14%)
Apr 25, 2017 53.14 53.69 52.91 53.53 1,759,452 +0.49(+0.93%)
Apr 24, 2017 53.22 53.48 52.58 53.04 1,698,462 +0.32(+0.60%)
Apr 21, 2017 52.95 53.08 52.51 52.72 1,460,275 -0.15(-0.28%)
Apr 20, 2017 52.98 52.98 52.38 52.87 823,343 +0.12(+0.22%)
Apr 19, 2017 52.40 53.15 52.19 52.75 1,707,200 +0.52(+1.00%)
Apr 18, 2017 51.81 52.27 51.79 52.23 944,327 +0.23(+0.44%)
Apr 17, 2017 51.58 52.03 51.45 52.00 905,714 +0.63(+1.23%)
Apr 13, 2017 51.54 51.89 51.22 51.37 1,466,910 -0.14(-0.27%)
Apr 12, 2017 51.19 51.74 51.13 51.51 1,039,364 +0.01(+0.02%)
Apr 11, 2017 51.88 51.88 51.15 51.50 951,295 -0.55(-1.06%)
Apr 10, 2017 51.92 52.28 51.89 52.05 838,275 +0.13(+0.25%)
Apr 07, 2017 52.03 52.55 51.88 51.92 903,005 -0.18(-0.34%)
Apr 06, 2017 52.01 52.42 51.83 52.10 775,644 +0.14(+0.27%)
Apr 05, 2017 52.05 52.67 51.77 51.96 1,219,525 +0.07(+0.13%)
Apr 04, 2017 51.95 52.26 51.56 51.89 1,109,319 -0.18(-0.34%)
Apr 03, 2017 52.71 53.04 51.72 52.07 1,070,332 -0.62(-1.18%)
Mar 31, 2017 52.56 53.17 52.51 52.69 1,621,607 +0.20(+0.38%)
Mar 30, 2017 51.99 52.62 51.92 52.49 1,350,239 +0.25(+0.47%)
Mar 29, 2017 51.97 52.33 51.81 52.25 1,529,713 +0.28(+0.53%)
Mar 28, 2017 51.07 52.23 50.95 51.97 1,957,273 +0.90(+1.76%)
Mar 27, 2017 50.46 51.12 50.23 51.08 1,246,410 +0.01(+0.02%)
Mar 24, 2017 51.62 51.90 50.88 51.07 1,112,475 -0.46(-0.90%)
Mar 23, 2017 51.36 51.78 51.10 51.53 791,315 +0.03(+0.06%)
Mar 22, 2017 51.28 51.80 51.05 51.50 976,533 +0.34(+0.67%)
Mar 21, 2017 52.55 52.55 51.12 51.15 1,220,612 -1.22(-2.33%)
Mar 20, 2017 52.60 52.68 51.99 52.38 1,182,609 -0.16(-0.30%)
Mar 17, 2017 53.22 53.22 52.53 52.53 1,444,300 -0.51(-0.96%)
Mar 16, 2017 53.26 53.40 52.99 53.05 1,551,143 -0.10(-0.19%)
Mar 15, 2017 53.44 53.51 52.89 53.14 840,628 -0.10(-0.18%)
Mar 14, 2017 53.68 53.75 52.81 53.24 716,505 -0.61(-1.13%)
Mar 13, 2017 53.95 54.09 53.69 53.85 766,588 -0.21(-0.38%)
Mar 10, 2017 53.54 54.21 53.54 54.06 1,802,968 +0.78(+1.46%)
Mar 09, 2017 53.14 53.39 52.83 53.28 767,654 +0.15(+0.28%)
Mar 08, 2017 53.46 53.52 52.81 53.13 940,749 -0.25(-0.46%)
Mar 07, 2017 53.26 53.69 53.19 53.38 782,245 +0.19(+0.35%)
Mar 06, 2017 53.69 53.70 52.58 53.19 1,479,197 -0.87(-1.60%)
Mar 03, 2017 53.92 54.23 53.72 54.06 2,149,249 +0.08(+0.15%)
Mar 02, 2017 54.21 54.42 53.87 53.98 648,849 -0.40(-0.74%)
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.