$38.85 0.00 (%) Total System Services Inc - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSS historical data

Date Open High Low Close Volume
2/5/201639.5339.8238.6438.852,920,313
2/4/201638.9439.9138.8739.732,341,590
2/3/201639.2239.2938.4338.982,060,621
2/2/201639.6739.6938.8838.972,182,872
2/1/201639.8440.2839.5140.033,450,230
1/29/201637.9940.2037.5740.164,327,910
1/28/201639.9140.2237.7637.964,693,016
1/27/201640.0442.0038.7539.227,440,281
1/26/201645.3346.3845.1346.001,987,839
1/25/201645.4745.8544.7145.232,549,327
1/22/201646.0446.2745.2345.482,118,929
1/21/201644.9246.1544.6545.191,836,278
1/20/201644.3845.2242.9644.862,027,489
1/19/201645.9446.2744.8545.111,833,256
1/15/201644.7045.6344.5645.282,796,885
1/14/201645.0246.1444.7645.861,789,568
1/13/201646.6646.8444.6844.952,610,726
1/12/201646.0446.6245.6646.502,231,736
1/11/201645.8946.0344.9645.461,836,323
1/8/201646.7546.8545.4245.532,177,687
1/7/201646.5347.4346.3546.452,206,095
1/6/201647.7348.4247.7247.901,339,363
1/5/201649.1649.1648.1348.552,579,759
1/4/201648.9648.9847.6948.241,893,534
12/31/201550.0350.4249.5349.801,066,689
12/30/201550.9951.1850.1350.151,496,608
12/29/201550.9451.3750.7351.001,200,685
12/28/201550.7650.8950.1450.75843,384
12/24/201551.0151.2350.7450.96547,193
12/23/201550.9351.2050.4150.951,320,366
12/22/201551.4951.7250.0250.702,107,867
12/21/201551.4851.7150.7251.331,948,901
12/18/201552.5452.7050.8751.017,506,248
12/17/201556.0556.1552.7752.792,803,341
12/16/201556.1056.2854.5455.881,395,835
12/15/201555.3556.1355.0855.741,126,624
12/14/201553.8954.9453.8054.891,385,604
12/11/201555.2055.3553.5853.741,927,791
12/10/201555.3956.6955.0556.091,553,438
12/9/201555.8056.1554.9055.302,128,893
12/8/201555.3656.3455.3256.141,235,760
12/7/201556.2356.5355.6955.841,234,480
12/4/201555.2156.5055.2156.231,408,285
12/3/201556.0856.4254.9255.171,782,617
12/2/201556.3956.4855.8955.981,684,428
12/1/201556.3356.4855.8156.371,895,742
11/30/201556.2056.3855.7955.961,576,002
11/27/201555.6456.0255.4455.93276,320
11/25/201555.3755.9555.3655.63646,364
11/24/201555.5855.5854.8855.35896,874
11/23/201555.8855.8855.2855.721,617,919
11/20/201554.8055.2654.7255.091,160,494
11/19/201554.3854.6954.1454.481,114,744
11/18/201553.7754.4053.2854.36893,440
11/17/201553.0453.8352.8353.581,250,606
11/16/201552.7452.8852.4352.871,468,921
11/13/201552.9653.5052.6352.891,337,770
11/12/201553.2853.7852.9953.071,477,019
11/11/201553.5054.3353.1353.561,782,706
11/10/201551.9553.3851.8553.352,143,965
11/9/201552.4352.6351.8152.072,235,646
11/6/201552.4352.6652.0652.661,918,713
11/5/201552.5652.8652.2252.431,804,395
11/4/201552.5652.8452.1252.531,787,492
11/3/201552.7252.7452.3052.511,907,672
11/2/201552.6552.8752.2152.742,813,029
10/30/201554.0054.2052.4452.453,524,527
10/29/201554.6755.0054.0354.192,373,512
10/28/201551.5554.7851.5554.723,808,264
10/27/201550.9751.6750.5551.651,904,267
10/26/201551.2751.3350.7651.19952,535
10/23/201550.6751.2450.5451.221,400,893
10/22/201549.3850.4549.3350.32998,791
10/21/201549.6949.7948.8948.941,172,509
10/20/201549.7949.8749.2049.48909,708
10/19/201548.9349.8748.8449.811,380,195
10/16/201548.5749.1248.5349.001,284,722
10/15/201548.3548.7048.2048.441,758,079
10/14/201548.7148.8647.9948.021,574,953
10/13/201548.8449.2248.6548.671,368,322
10/12/201548.3249.1848.2048.971,466,227
10/9/201547.7448.5847.7048.201,424,409
10/8/201547.0347.7046.8347.651,191,820
10/7/201546.8247.2546.6247.071,466,579
10/6/201546.5546.7946.2346.361,401,248
10/5/201546.5746.9946.3046.591,425,321
10/2/201544.9546.2343.9146.211,188,110
10/1/201545.5946.0045.0145.821,690,332
9/30/201545.4345.7644.8945.431,855,145
9/29/201544.9545.2344.5644.901,825,048
9/28/201546.1946.3844.7544.771,487,120
9/25/201547.2147.2946.2046.521,936,035
9/24/201546.2646.8245.9546.751,253,213
9/23/201546.7646.9946.4346.75931,869
9/22/201546.5746.7246.2646.651,142,047
9/21/201546.7447.3946.4647.151,406,914
9/18/201546.8747.1046.3146.315,353,541
9/17/201547.6248.0847.3547.48853,329
9/16/201547.4447.6747.1647.611,465,355
9/15/201546.8147.5946.7347.49930,622
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center