$32.98 -0.03 (%) Total System Services Inc - NYSE

Nov. 26, 2014 | 10:14 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSS historical data

Date Open High Low Close Volume
11/25/201432.9733.1132.7233.01829,514
11/24/201432.9233.0232.7232.961,063,645
11/21/201432.8532.9632.5632.81918,464
11/20/201432.2832.6232.1732.53714,170
11/19/201432.2332.6032.0632.351,313,219
11/18/201432.9333.0132.7132.77854,443
11/17/201432.8133.0232.7332.881,138,499
11/14/201432.8933.2932.7732.781,325,841
11/13/201433.6033.6532.7633.291,808,029
11/12/201433.7133.8433.4633.73669,569
11/11/201433.7633.8633.6133.74417,373
11/10/201433.8134.0433.7433.81700,461
11/7/201433.9333.9433.6733.86702,751
11/6/201433.8834.0433.7133.91431,309
11/5/201433.9634.0533.7233.85881,242
11/4/201433.7333.8733.5033.77714,770
11/3/201433.8634.0733.7233.791,287,757
10/31/201432.8733.8732.8233.791,689,347
10/30/201432.5732.8432.4132.671,157,266
10/29/201431.6933.1431.6132.522,539,582
10/28/201430.7931.1330.6231.13906,080
10/27/201430.7630.8830.6030.66998,954
10/24/201430.7530.9430.5730.92684,166
10/23/201430.7131.1430.6630.74993,609
10/22/201430.6730.7430.4730.48792,628
10/21/201430.0730.5729.8830.57576,757
10/20/201429.1829.8729.1729.851,419,762
10/17/201429.0229.4928.9029.29835,508
10/16/201428.7429.0028.6428.83853,749
10/15/201428.7729.3328.5429.201,062,798
10/14/201429.3029.5729.1229.17928,849
10/13/201429.2129.7229.0529.151,075,826
10/10/201429.5129.8329.1729.18637,061
10/9/201430.2430.3029.5829.60683,355
10/8/201430.0030.2829.6930.221,112,981
10/7/201430.1330.5230.0130.021,094,126
10/6/201430.9231.0030.7130.72359,983
10/3/201430.7030.8430.5930.80629,937
10/2/201430.5830.7530.4530.501,051,018
10/1/201430.9630.9630.4630.57658,140
9/30/201430.6331.0730.3630.96727,806
9/29/201430.5330.7530.4830.63856,951
9/26/201430.9631.0630.7430.85675,268
9/25/201431.3831.3830.9630.97581,992
9/24/201431.0731.5331.0431.50533,132
9/23/201431.3731.5031.0831.09544,953
9/22/201431.6931.7531.4131.48695,884
9/19/201431.9031.9531.6131.791,180,092
9/18/201431.6531.8831.6131.75572,143
9/17/201431.6731.6931.3831.57826,339
9/16/201431.5431.7931.2731.681,179,134
9/15/201431.7531.8931.4431.82878,197
9/12/201431.7331.8231.5131.751,240,012
9/11/201431.5431.7831.4431.70980,641
9/10/201431.0131.7331.0031.631,105,550
9/9/201431.3631.4430.9231.01608,867
9/8/201431.4531.4531.2431.42640,600
9/5/201431.1831.4731.0531.47721,561
9/4/201431.4131.6131.0531.18996,656
9/3/201431.4431.5031.3531.39950,721
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center