Total System Services Inc $31.29

down -0.17


2/9/2014 04:01 PM  |  NYSE : TSS  
Industries : Financial Services / Credit Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSS historical data

Date Open High Low Close Volume
9/2/201431.4531.6131.2631.29785,697
8/29/201431.3331.5331.1531.46475,553
8/28/201431.2631.3331.1531.26337,798
8/27/201431.7531.8131.2531.39813,898
8/26/201431.5731.7931.5731.75704,050
8/25/201431.6231.7731.5431.57530,646
8/22/201431.6531.7131.4231.51511,812
8/21/201431.4231.7331.2631.68830,980
8/20/201431.5631.5931.2731.38673,219
8/19/201431.7631.8331.5931.65544,915
8/18/201431.2131.7431.1831.73696,439
8/15/201431.5231.6330.8931.031,240,633
8/14/201431.4231.5331.3531.47679,836
8/13/201431.3031.5331.2331.34885,389
8/12/201431.3031.4231.0731.16852,925
8/11/201431.6431.7131.3431.38675,903
8/8/201431.4431.5831.0431.541,359,497
8/7/201431.6731.8231.4131.501,186,207
8/6/201431.6031.7731.4931.581,768,827
8/5/201431.9832.1431.7631.85973,786
8/4/201431.9932.1431.8332.101,031,391
8/1/201431.8932.1031.8231.961,051,813
7/31/201432.1732.1831.8632.001,910,275
7/30/201432.3732.4032.0732.321,236,527
7/29/201432.3832.5132.2032.33749,361
7/28/201432.2332.3731.9232.33631,707
7/25/201432.2332.3532.1332.25674,314
7/24/201432.3232.6832.3132.41804,397
7/23/201431.0032.5930.9132.251,848,305
7/22/201431.6931.9431.5431.921,138,378
7/21/201431.5131.6931.4331.581,071,936
7/18/201431.3931.7931.3031.74860,269
7/17/201431.7831.9631.2331.271,091,591
7/16/201431.9031.9631.6531.86755,422
7/15/201431.8631.8731.5831.74980,696
7/14/201431.8231.9631.7531.89496,469
7/11/201431.6831.7431.5331.67728,890
7/10/201431.6131.8331.5431.69795,959
7/9/201431.9432.0131.8231.97735,469
7/8/201431.9532.1131.8331.881,071,082
7/7/201431.9032.2131.8532.051,310,653
7/3/201431.8732.1031.7132.06578,459
7/2/201431.8832.0031.7531.81782,004
7/1/201431.4832.0731.4831.911,050,832
6/30/201431.4331.5531.2931.411,203,197
6/27/201431.1231.5531.0231.451,628,310
6/26/201431.0531.1730.9631.161,035,875
6/25/201430.7031.2630.7031.161,288,527
6/24/201430.7331.2730.6730.78967,786
6/23/201430.8230.8830.6430.76879,736
6/20/201430.6030.9530.5830.851,349,294
6/19/201430.6630.6930.2730.511,126,203
6/18/201430.1830.6730.0530.661,637,250
6/17/201429.9230.2829.8230.20954,273
6/16/201430.4430.6630.0630.08786,964
6/13/201430.4430.5830.2830.49654,332
6/12/201430.6630.6730.2430.37775,888
6/11/201430.8230.9330.6630.70633,434
6/10/201430.9831.1430.8130.97628,781
6/9/201431.1131.2930.8931.031,503,030
6/6/201430.8731.1930.8131.151,160,866
6/5/201430.5930.8530.3330.791,097,126
6/4/201430.1830.6030.1230.59908,601
6/3/201430.4430.5130.2730.371,107,605
6/2/201430.3130.6930.2830.542,058,790
5/30/201430.5430.7830.2530.264,027,880
5/29/201430.7230.8430.4830.581,450,663
5/28/201430.7030.8530.5030.611,233,069
5/27/201430.9330.9630.6830.711,436,979
5/23/201430.6730.9330.6330.731,155,342
5/22/201430.8330.8330.5930.621,597,145
5/21/201430.7330.8630.5630.791,427,928
5/20/201431.1931.1930.6830.681,425,248
5/19/201431.0831.3030.9831.172,053,570
5/16/201431.3831.5630.9131.192,715,467
5/15/201431.6231.6230.9831.022,046,847
5/14/201432.2432.2831.6231.672,320,325
5/13/201432.5732.6732.0932.161,962,812
5/12/201432.3132.5732.2332.531,505,429
5/9/201432.3632.3631.8632.141,501,765
5/8/201432.2232.6832.2232.321,422,472
5/7/201432.5832.6831.8932.393,177,222
5/6/201432.5932.9632.3932.452,684,933
5/5/201432.2032.8032.0532.702,370,517
5/2/201431.9032.7131.7932.332,461,473
5/1/201431.7932.1631.7431.812,235,737
4/30/201430.8131.8330.8131.772,870,226
4/29/201430.2430.9230.1330.802,867,524
4/28/201429.9630.2029.6530.132,548,323
4/25/201429.2930.3229.2029.793,580,053
4/24/201428.9629.5428.8429.392,671,997
4/23/201428.5129.2228.1728.782,914,468
4/22/201429.0129.4428.8829.201,918,006
4/21/201429.4829.6028.8628.961,767,888
4/17/201429.2429.6429.1729.44888,890
4/16/201429.2429.3729.0929.33991,834
4/15/201428.7829.0928.4828.971,214,534
4/14/201429.0029.0628.4528.701,594,242
4/11/201429.1929.4428.8128.811,396,330
4/10/201430.5030.5629.3829.391,348,695
Trading Center