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, 2019 121.17 123.93 121.02 123.53 2,916,400 +0.53(+0.43%)
May 30, 2019 118.02 123.17 118.02 123.00 3,083,863 +4.75(+4.02%)
May 29, 2019 118.00 118.55 115.83 118.25 4,403,528 -0.59(-0.50%)
May 28, 2019 117.59 123.66 117.26 118.84 9,967,936 +5.39(+4.75%)
May 24, 2019 107.70 117.44 107.60 113.45 10,768,600 +13.83(+13.88%)
May 23, 2019 100.18 100.43 98.95 99.62 760,635 -1.63(-1.61%)
May 22, 2019 100.34 101.57 99.83 101.25 470,963 +0.67(+0.67%)
May 21, 2019 101.00 101.00 99.67 100.58 1,339,095 +0.17(+0.17%)
May 20, 2019 100.32 101.69 100.06 100.41 918,455 -0.89(-0.88%)
May 17, 2019 99.63 102.06 99.63 101.30 1,414,800 +0.80(+0.80%)
May 16, 2019 99.41 101.09 99.08 100.50 800,356 +1.41(+1.42%)
May 15, 2019 97.74 99.44 97.64 99.09 521,729 +0.79(+0.80%)
May 14, 2019 97.00 99.18 97.00 98.30 973,428 +1.56(+1.61%)
May 13, 2019 98.50 98.50 96.64 96.74 1,101,680 -3.53(-3.52%)
May 10, 2019 99.58 100.34 97.95 100.27 1,100,900 +0.13(+0.13%)
May 09, 2019 99.11 100.22 98.38 100.14 736,114 +0.06(+0.06%)
May 08, 2019 99.42 100.73 99.39 100.08 843,307 +0.60(+0.60%)
May 07, 2019 100.59 101.36 98.85 99.48 1,197,874 -2.12(-2.09%)
May 06, 2019 100.45 101.99 100.23 101.60 993,794 -0.48(-0.47%)
May 03, 2019 102.24 102.51 101.75 102.08 1,011,600 +0.48(+0.47%)
May 02, 2019 100.97 102.01 100.60 101.60 1,772,802 +0.41(+0.41%)
May 01, 2019 102.34 102.39 101.17 101.19 1,348,564 -1.05(-1.03%)
Apr 30, 2019 101.47 102.29 100.98 102.24 1,589,559 +1.17(+1.16%)
Apr 29, 2019 100.95 101.59 100.77 101.07 852,567 +0.39(+0.39%)
Apr 26, 2019 99.49 100.78 99.34 100.68 1,251,300 +0.99(+0.99%)
Apr 25, 2019 99.70 100.35 99.17 99.69 1,939,091 -0.08(-0.08%)
Apr 24, 2019 99.20 100.09 98.05 99.77 2,922,267 -2.47(-2.42%)
Apr 23, 2019 101.46 102.67 101.07 102.24 2,475,468 +1.48(+1.47%)
Apr 22, 2019 100.46 100.90 100.05 100.76 1,359,627 +0.22(+0.22%)
Apr 18, 2019 100.12 100.91 99.84 100.54 1,410,900 +0.45(+0.45%)
Apr 17, 2019 100.12 100.98 99.66 100.09 1,685,495 +1.32(+1.34%)
Apr 16, 2019 99.95 100.32 98.55 98.77 2,236,526 -0.85(-0.85%)
Apr 15, 2019 99.32 99.70 98.69 99.62 2,616,762 +0.40(+0.40%)
Apr 12, 2019 98.76 99.42 98.46 99.22 1,463,400 +0.83(+0.84%)
Apr 11, 2019 98.48 98.56 97.65 98.39 1,278,364 +0.18(+0.18%)
Apr 10, 2019 97.98 98.46 97.90 98.21 878,727 +0.17(+0.17%)
Apr 09, 2019 97.28 98.45 97.28 98.04 1,351,237 +0.30(+0.31%)
Apr 08, 2019 97.00 97.80 96.50 97.74 911,604 +0.31(+0.32%)
Apr 05, 2019 96.87 97.73 96.65 97.43 1,391,500 +0.66(+0.68%)
Apr 04, 2019 96.64 96.95 96.23 96.77 1,008,886 +0.31(+0.32%)
Apr 03, 2019 96.11 96.63 95.58 96.46 1,656,341 +0.59(+0.62%)
Apr 02, 2019 96.27 96.48 95.63 95.87 930,328 -0.30(-0.31%)
Apr 01, 2019 95.66 96.29 95.18 96.17 1,279,911 +1.16(+1.22%)
Mar 29, 2019 93.50 95.62 93.40 95.01 1,806,100 +2.25(+2.43%)
Mar 28, 2019 92.76 92.92 92.15 92.76 1,669,198 +0.15(+0.16%)
Mar 27, 2019 93.22 93.89 92.03 92.61 1,627,257 -0.54(-0.58%)
Mar 26, 2019 92.89 93.53 92.67 93.15 1,373,730 +0.88(+0.95%)
Mar 25, 2019 93.28 93.71 91.97 92.27 1,215,133 -1.06(-1.14%)
Mar 22, 2019 93.75 94.12 92.95 93.33 1,307,100 -0.89(-0.94%)
Mar 21, 2019 92.80 94.61 92.80 94.22 1,486,760 +1.25(+1.34%)
Mar 20, 2019 93.78 94.23 92.35 92.97 1,347,969 -1.10(-1.17%)
Mar 19, 2019 94.08 94.66 93.80 94.07 1,452,526 +0.30(+0.32%)
Mar 18, 2019 94.96 95.44 93.13 93.77 2,690,216 -0.58(-0.61%)
Mar 15, 2019 93.62 94.70 93.48 94.35 2,497,500 +0.60(+0.64%)
Mar 14, 2019 94.01 94.42 93.55 93.75 1,425,744 -0.04(-0.04%)
Mar 13, 2019 94.24 95.00 93.72 93.79 1,673,690 +0.09(+0.10%)
Mar 12, 2019 94.10 94.47 93.60 93.70 1,722,640 -0.23(-0.24%)
Mar 11, 2019 93.39 94.06 93.31 93.93 1,234,565 +0.85(+0.91%)
Mar 08, 2019 92.16 93.18 92.02 93.08 1,014,600 +0.07(+0.08%)
Mar 07, 2019 93.46 93.61 92.66 93.01 1,072,189 -0.50(-0.53%)
Mar 06, 2019 93.57 94.46 93.35 93.51 860,276 -0.20(-0.21%)
Mar 05, 2019 94.12 94.46 93.38 93.71 839,216 -0.53(-0.56%)
Mar 04, 2019 95.65 95.80 93.49 94.24 1,642,168 -1.00(-1.05%)
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.