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 (%)
Jun 29, 2007 26.48 26.65 25.86 26.31 604,543 -0.13(-0.51%)
Jun 28, 2007 26.68 26.68 26.31 26.44 168,689 -0.20(-0.74%)
Jun 27, 2007 26.22 26.65 26.11 26.64 344,556 +0.20(+0.74%)
Jun 26, 2007 26.20 26.79 26.15 26.44 293,186 +0.24(+0.92%)
Jun 25, 2007 26.19 26.49 25.96 26.20 340,742 +0.02(+0.07%)
Jun 22, 2007 27.02 27.24 26.09 26.19 854,100 -0.80(-2.97%)
Jun 21, 2007 27.06 27.10 26.61 26.99 285,111 -0.12(-0.46%)
Jun 20, 2007 27.53 27.53 27.01 27.11 297,224 -0.24(-0.88%)
Jun 19, 2007 27.18 27.49 27.17 27.35 257,407 -0.04(-0.13%)
Jun 18, 2007 27.49 27.52 27.18 27.39 422,059 +0.22(+0.82%)
Jun 15, 2007 27.21 27.55 27.10 27.17 291,616 -0.04(-0.16%)
Jun 14, 2007 27.37 27.47 27.15 27.21 207,272 -0.10(-0.36%)
Jun 13, 2007 27.11 27.39 26.89 27.31 423,405 +0.21(+0.79%)
Jun 12, 2007 27.66 27.66 27.06 27.10 281,522 -0.62(-2.25%)
Jun 11, 2007 27.63 27.85 27.51 27.72 288,989 +0.11(+0.39%)
Jun 08, 2007 27.40 27.64 27.12 27.61 443,961 +0.21(+0.78%)
Jun 07, 2007 28.13 28.17 27.12 27.40 886,519 -0.80(-2.85%)
Jun 06, 2007 28.49 28.53 28.00 28.20 844,330 -0.23(-0.82%)
Jun 05, 2007 29.40 29.40 28.33 28.43 1,384,506 -0.91(-3.10%)
Jun 04, 2007 29.61 29.61 29.22 29.34 651,539 -0.26(-0.87%)
Jun 01, 2007 30.00 30.00 29.59 29.60 546,477 +0.01(+0.03%)
May 31, 2007 29.78 29.78 29.26 29.59 472,434 +0.46(+1.59%)
May 30, 2007 29.07 29.75 28.93 29.13 1,178,243 +0.06(+0.22%)
May 29, 2007 29.74 29.76 28.95 29.07 708,628 -0.59(-1.98%)
May 25, 2007 30.14 30.14 29.53 29.65 421,274 -0.01(-0.03%)
May 24, 2007 30.64 30.64 29.60 29.66 894,814 -0.95(-3.09%)
May 23, 2007 30.60 31.25 30.31 30.61 1,657,056 +0.24(+0.79%)
May 22, 2007 30.22 30.62 29.96 30.37 1,299,798 +1.44(+4.99%)
May 21, 2007 28.83 28.97 28.70 28.92 389,181 +0.16(+0.56%)
May 18, 2007 29.05 29.27 28.58 28.76 368,670 -0.12(-0.43%)
May 17, 2007 28.72 29.24 28.16 28.89 802,394 +1.15(+4.15%)
May 16, 2007 27.77 27.98 27.47 27.74 213,777 +0.08(+0.29%)
May 15, 2007 27.92 28.16 27.57 27.66 166,670 -0.26(-0.93%)
May 14, 2007 28.09 28.18 27.87 27.92 196,235 -0.31(-1.11%)
May 11, 2007 27.69 28.26 27.34 28.23 311,917 +0.47(+1.70%)
May 10, 2007 28.48 28.52 27.75 27.75 377,867 -0.81(-2.84%)
May 09, 2007 28.11 28.69 28.01 28.57 258,192 +0.52(+1.84%)
May 08, 2007 28.20 28.26 27.86 28.05 176,876 -0.15(-0.54%)
May 07, 2007 27.92 28.33 27.81 28.20 279,615 +0.29(+1.02%)
May 04, 2007 28.08 28.15 27.56 27.92 296,888 -0.16(-0.57%)
May 03, 2007 27.75 28.16 27.58 28.08 556,539 +0.30(+1.09%)
May 02, 2007 27.61 28.26 27.61 27.77 368,222 +0.06(+0.23%)
May 01, 2007 27.59 27.91 27.53 27.71 398,986 +0.02(+0.06%)
Apr 30, 2007 28.18 28.31 27.66 27.69 432,543 -0.62(-2.17%)
Apr 27, 2007 28.30 28.45 28.06 28.31 351,846 +0.01(+0.03%)
Apr 26, 2007 28.48 28.48 28.03 28.30 306,085 -0.19(-0.66%)
Apr 25, 2007 28.44 28.52 28.01 28.49 563,493 +0.16(+0.57%)
Apr 24, 2007 28.75 28.81 28.23 28.33 482,289 -0.36(-1.24%)
Apr 23, 2007 29.01 29.24 28.52 28.68 433,555 -0.60(-2.04%)
Apr 20, 2007 28.93 29.41 28.93 29.28 330,031 +0.57(+1.99%)
Apr 19, 2007 28.53 28.96 27.64 28.71 420,152 -0.16(-0.56%)
Apr 18, 2007 28.84 29.20 28.67 28.87 306,455 +0.04(+0.15%)
Apr 17, 2007 28.99 29.03 28.79 28.82 230,938 -0.20(-0.68%)
Apr 16, 2007 28.87 29.03 28.86 29.02 285,046 +0.19(+0.65%)
Apr 13, 2007 28.75 28.85 28.57 28.83 183,718 +0.12(+0.40%)
Apr 12, 2007 28.73 28.76 28.41 28.72 395,813 +0.11(+0.37%)
Apr 11, 2007 28.89 28.94 28.47 28.61 354,538 -0.25(-0.87%)
Apr 10, 2007 28.89 29.10 28.73 28.86 301,486 -0.06(-0.22%)
Apr 09, 2007 28.99 29.20 28.89 28.92 231,050 -0.12(-0.40%)
Apr 05, 2007 28.97 29.08 28.79 29.04 220,282 +0.01(+0.03%)
Apr 04, 2007 28.79 29.10 28.67 29.03 374,503 +0.24(+0.84%)
Apr 03, 2007 28.69 28.92 28.52 28.79 311,244 +0.22(+0.78%)
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.