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 24, 2011 16.81 16.82 16.63 16.71 871,174 -0.08(-0.49%)
May 23, 2011 16.98 17.02 16.78 16.79 1,197,236 -0.40(-2.33%)
May 20, 2011 17.31 17.36 17.10 17.19 1,309,127 -0.07(-0.42%)
May 19, 2011 17.32 17.39 17.16 17.27 647,510 -0.02(-0.11%)
May 18, 2011 17.01 17.33 17.00 17.29 984,940 +0.30(+1.77%)
May 17, 2011 17.00 17.09 16.86 16.98 1,088,938 -0.11(-0.64%)
May 16, 2011 17.27 17.30 17.05 17.09 807,277 -0.23(-1.32%)
May 13, 2011 17.43 17.45 17.25 17.32 1,008,045 -0.10(-0.58%)
May 12, 2011 17.22 17.48 17.03 17.42 1,024,629 +0.16(+0.95%)
May 11, 2011 17.47 17.55 17.18 17.26 1,017,995 -0.26(-1.51%)
May 10, 2011 17.33 17.57 17.29 17.52 770,199 +0.28(+1.64%)
May 09, 2011 17.15 17.32 17.08 17.24 828,132 +0.05(+0.27%)
May 06, 2011 17.52 17.58 17.12 17.19 2,086,808 +0.16(+0.91%)
May 05, 2011 17.11 17.17 16.95 17.04 1,110,167 -0.14(-0.80%)
May 04, 2011 17.33 17.33 17.10 17.18 1,277,929 -0.17(-1.00%)
May 03, 2011 17.26 17.35 17.10 17.35 1,226,657 +0.15(+0.85%)
May 02, 2011 17.19 17.21 17.17 17.20 934,688 +0.01(+0.05%)
Apr 29, 2011 17.19 17.38 17.15 17.19 1,282,289 +0.03(+0.16%)
Apr 28, 2011 16.98 17.23 16.91 17.17 1,452,753 +0.16(+0.91%)
Apr 27, 2011 17.48 17.48 16.62 17.01 3,602,543 -0.41(-2.36%)
Apr 26, 2011 17.45 17.51 17.26 17.42 1,832,075 +0.04(+0.21%)
Apr 25, 2011 17.45 17.52 17.36 17.39 1,099,843 -0.05(-0.26%)
Apr 21, 2011 17.31 17.44 17.21 17.43 1,169,874 +0.20(+1.16%)
Apr 20, 2011 17.27 17.40 17.02 17.23 1,129,814 +0.16(+0.96%)
Apr 19, 2011 17.03 17.09 16.87 17.07 1,448,564 +0.04(+0.21%)
Apr 18, 2011 17.13 17.13 16.88 17.03 1,198,066 -0.26(-1.53%)
Apr 15, 2011 17.16 17.47 17.10 17.30 2,127,284 +0.12(+0.69%)
Apr 14, 2011 16.69 17.18 16.60 17.18 1,554,693 +0.37(+2.23%)
Apr 13, 2011 16.73 16.87 16.65 16.80 1,094,740 +0.14(+0.82%)
Apr 12, 2011 16.74 16.82 16.59 16.67 737,616 -0.14(-0.81%)
Apr 11, 2011 16.75 16.97 16.73 16.80 783,724 +0.03(+0.16%)
Apr 08, 2011 16.99 17.00 16.69 16.77 711,194 -0.16(-0.97%)
Apr 07, 2011 16.91 16.98 16.82 16.94 1,020,371 +0.04(+0.22%)
Apr 06, 2011 16.87 16.93 16.74 16.90 704,929 +0.10(+0.60%)
Apr 05, 2011 16.75 16.88 16.71 16.80 1,096,409 -0.04(-0.22%)
Apr 04, 2011 16.67 16.85 16.56 16.84 1,039,109 +0.21(+1.26%)
Apr 01, 2011 16.50 16.68 16.45 16.63 965,354 +0.19(+1.17%)
Mar 31, 2011 16.46 16.57 16.41 16.44 1,697,737 -0.05(-0.33%)
Mar 30, 2011 16.55 16.57 16.39 16.49 1,405,527 +0.08(+0.50%)
Mar 29, 2011 16.56 16.58 16.40 16.41 1,738,542 -0.15(-0.88%)
Mar 28, 2011 16.65 16.68 16.52 16.56 975,369 -0.03(-0.17%)
Mar 25, 2011 16.67 16.78 16.58 16.58 862,797 -0.05(-0.33%)
Mar 24, 2011 16.51 16.66 16.40 16.64 752,062 +0.21(+1.28%)
Mar 23, 2011 16.33 16.45 16.19 16.43 708,594 +0.04(+0.22%)
Mar 22, 2011 16.45 16.57 16.36 16.39 966,549 -0.08(-0.50%)
Mar 21, 2011 16.44 16.52 16.44 16.47 928,790 +0.26(+1.63%)
Mar 18, 2011 16.29 16.35 16.11 16.21 1,299,904 +0.09(+0.57%)
Mar 17, 2011 16.17 16.23 15.99 16.12 2,055,044 +0.17(+1.09%)
Mar 16, 2011 16.01 16.07 15.69 15.95 2,448,731 -0.08(-0.51%)
Mar 15, 2011 15.86 16.12 15.84 16.03 1,410,901 -0.18(-1.13%)
Mar 14, 2011 16.17 16.30 16.00 16.21 938,791 -0.07(-0.45%)
Mar 11, 2011 16.15 16.35 16.08 16.28 1,050,112 +0.07(+0.45%)
Mar 10, 2011 16.32 16.35 16.15 16.21 1,309,262 -0.30(-1.82%)
Mar 09, 2011 16.43 16.54 16.23 16.51 1,016,114 +0.02(+0.11%)
Mar 08, 2011 16.24 16.53 16.15 16.49 1,489,053 +0.27(+1.68%)
Mar 07, 2011 16.45 16.51 16.04 16.22 1,273,270 -0.21(-1.27%)
Mar 04, 2011 16.66 16.66 16.25 16.43 1,524,171 -0.29(-1.74%)
Mar 03, 2011 16.50 16.85 16.50 16.72 2,310,549 +0.37(+2.28%)
Mar 02, 2011 16.08 16.46 16.08 16.35 2,144,905 +0.23(+1.41%)
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.