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, 2006 18.21 18.27 18.00 18.07 159,000 -0.09(-0.50%)
May 30, 2006 18.25 18.34 18.06 18.16 121,000 -0.07(-0.38%)
May 26, 2006 18.47 18.48 18.23 18.23 108,700 -0.24(-1.30%)
May 25, 2006 18.48 18.54 18.25 18.47 118,400 +0.20(+1.09%)
May 24, 2006 18.09 18.43 17.92 18.27 170,800 +0.14(+0.77%)
May 23, 2006 18.77 18.85 18.13 18.13 259,000 -0.55(-2.94%)
May 22, 2006 19.02 19.03 18.63 18.68 159,200 -0.37(-1.94%)
May 19, 2006 18.91 19.20 18.80 19.05 98,900 +0.24(+1.28%)
May 18, 2006 18.96 18.96 18.78 18.81 61,400 -0.02(-0.11%)
May 17, 2006 19.11 19.30 18.82 18.83 135,800 -0.34(-1.77%)
May 16, 2006 19.20 19.28 19.05 19.17 80,800 -0.05(-0.26%)
May 15, 2006 19.11 19.27 19.02 19.22 90,900 +0.15(+0.79%)
May 12, 2006 19.05 19.30 19.00 19.07 113,200 -0.03(-0.16%)
May 11, 2006 19.87 19.87 19.00 19.10 216,600 -0.85(-4.26%)
May 10, 2006 19.83 20.04 19.68 19.95 93,100 +0.05(+0.25%)
May 09, 2006 20.04 20.07 19.85 19.90 88,900 -0.18(-0.90%)
May 08, 2006 19.95 20.25 19.90 20.08 68,200 -0.08(-0.40%)
May 05, 2006 20.12 20.19 20.01 20.16 68,600 +0.09(+0.45%)
May 04, 2006 19.98 20.17 19.90 20.07 95,200 +0.04(+0.20%)
May 03, 2006 19.82 20.22 19.82 20.03 147,600 +0.14(+0.70%)
May 02, 2006 20.06 20.09 19.84 19.89 168,400 -0.21(-1.04%)
May 01, 2006 20.04 20.36 19.94 20.10 206,000 +0.07(+0.35%)
Apr 28, 2006 19.90 20.13 19.90 20.03 125,200 -0.04(-0.20%)
Apr 27, 2006 20.10 20.20 19.90 20.07 84,400 -0.26(-1.28%)
Apr 26, 2006 19.98 20.44 19.98 20.33 125,000 +0.24(+1.19%)
Apr 25, 2006 20.11 20.28 19.94 20.09 121,200 -0.10(-0.50%)
Apr 24, 2006 20.47 20.48 20.10 20.19 127,400 -0.23(-1.13%)
Apr 21, 2006 20.60 20.76 20.33 20.42 181,800 -0.19(-0.92%)
Apr 20, 2006 20.00 20.65 20.00 20.61 473,000 +0.94(+4.78%)
Apr 19, 2006 20.21 20.28 19.60 19.67 356,900 -0.34(-1.70%)
Apr 18, 2006 19.47 20.02 19.45 20.01 239,400 +0.51(+2.62%)
Apr 17, 2006 19.52 19.94 19.50 19.50 96,300 -0.10(-0.51%)
Apr 13, 2006 19.50 19.60 19.44 19.60 89,700 +0.10(+0.51%)
Apr 12, 2006 19.53 19.66 19.45 19.50 62,800 -0.01(-0.05%)
Apr 11, 2006 19.84 19.84 19.50 19.51 227,600 -0.38(-1.91%)
Apr 10, 2006 20.04 20.23 19.83 19.89 81,900 -0.07(-0.35%)
Apr 07, 2006 20.04 20.10 19.87 19.96 98,100 -0.08(-0.40%)
Apr 06, 2006 20.14 20.14 19.88 20.04 114,300 -0.07(-0.35%)
Apr 05, 2006 20.10 20.13 19.75 20.11 133,500 +0.07(+0.35%)
Apr 04, 2006 20.05 20.29 20.00 20.04 145,200 +0.04(+0.20%)
Apr 03, 2006 20.00 20.19 19.81 20.00 123,700 +0.08(+0.40%)
Mar 31, 2006 20.03 20.06 19.80 19.92 129,400 -0.07(-0.35%)
Mar 30, 2006 19.75 20.11 19.73 19.99 174,500 +0.00(+0.00%)
Mar 29, 2006 19.91 20.17 19.80 19.99 103,200 +0.12(+0.60%)
Mar 28, 2006 19.90 20.00 19.75 19.87 100,200 -0.14(-0.70%)
Mar 27, 2006 19.99 20.10 19.80 20.01 83,800 -0.07(-0.35%)
Mar 24, 2006 19.98 20.19 19.98 20.08 65,700 +0.04(+0.20%)
Mar 23, 2006 19.80 20.08 19.80 20.04 69,200 +0.18(+0.91%)
Mar 22, 2006 19.93 19.95 19.69 19.86 111,900 -0.14(-0.70%)
Mar 21, 2006 19.84 20.04 19.64 20.00 157,300 +0.10(+0.50%)
Mar 20, 2006 19.99 20.22 19.86 19.90 125,000 -0.17(-0.85%)
Mar 17, 2006 20.07 20.20 19.95 20.07 41,400 +0.00(+0.00%)
Mar 16, 2006 19.82 20.10 19.81 20.07 105,800 +0.19(+0.96%)
Mar 15, 2006 19.81 19.89 19.75 19.88 54,000 +0.04(+0.20%)
Mar 14, 2006 19.75 19.90 19.70 19.84 112,000 +0.05(+0.25%)
Mar 13, 2006 19.75 19.86 19.70 19.79 78,900 -0.06(-0.30%)
Mar 10, 2006 19.60 19.90 19.60 19.85 106,700 +0.19(+0.97%)
Mar 09, 2006 19.60 19.79 19.50 19.66 98,000 -0.04(-0.20%)
Mar 08, 2006 19.70 19.84 19.66 19.70 112,100 -0.12(-0.61%)
Mar 07, 2006 19.75 19.83 19.68 19.82 167,300 +0.06(+0.30%)
Mar 06, 2006 19.78 19.84 19.68 19.76 155,200 -0.08(-0.40%)
Mar 03, 2006 19.77 19.85 19.75 19.84 108,000 -0.01(-0.05%)
Mar 02, 2006 19.63 19.89 19.52 19.85 214,300 +0.12(+0.61%)
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.