$46.72 -1.02 (%) Total System Services Inc - New York Stock Exchange, Inc.

Sep. 29, 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
9/29/201647.6747.6746.7046.721,278,026
9/28/201647.4547.7846.9347.74829,080
9/27/201646.9947.6746.9947.39955,826
9/26/201646.9647.3746.7647.10998,635
9/23/201647.3947.4447.1947.31804,895
9/22/201647.4447.7147.1547.561,085,034
9/21/201646.6847.3246.6247.271,077,851
9/20/201646.8246.9546.3746.581,099,735
9/19/201647.2347.3246.4546.651,832,038
9/16/201647.7947.7946.9047.062,010,552
9/15/201647.4548.1047.1747.981,894,317
9/14/201648.1648.3547.3847.491,467,709
9/13/201648.7848.8047.9548.191,016,517
9/12/201648.7749.2248.3649.141,734,820
9/9/201649.8850.2849.0849.082,069,127
9/8/201650.2350.5250.0650.241,278,438
9/7/201650.0250.4749.8550.401,558,973
9/6/201650.8350.9349.9350.211,101,711
9/2/201650.3151.1050.0650.861,454,614
9/1/201649.3250.1449.1349.861,365,761
8/31/201649.1449.3548.8949.25934,175
8/30/201648.7649.2048.5349.18770,072
8/29/201648.5649.1648.4548.921,052,010
8/26/201648.3848.9948.1648.561,137,848
8/25/201648.0648.3547.9348.28599,216
8/24/201648.5348.6947.9948.091,200,149
8/23/201648.7148.7948.4848.61813,976
8/22/201648.0848.5247.9948.50827,747
8/19/201648.0848.4648.0348.25994,300
8/18/201648.2748.7748.1548.261,668,505
8/17/201647.6448.2447.4248.121,676,943
8/16/201648.0048.0247.2847.651,678,116
8/15/201648.8348.8948.0448.171,133,937
8/12/201648.6949.2048.0148.831,671,570
8/11/201648.7048.9748.4448.541,055,166
8/10/201648.4148.7747.9948.641,532,791
8/9/201648.5748.7948.2348.291,493,867
8/8/201649.3049.5148.4948.571,657,426
8/5/201649.1949.7949.1149.321,585,406
8/4/201649.5050.0748.8548.982,074,715
8/3/201648.5649.4648.3649.461,476,775
8/2/201649.5549.8548.4848.572,412,578
8/1/201650.8550.8949.6249.792,339,273
7/29/201652.3752.3750.7350.921,834,364
7/28/201651.4052.3250.9252.302,674,662
7/27/201653.8454.3950.7351.334,707,794
7/26/201655.9756.5455.7856.431,530,912
7/25/201655.4755.9655.2355.95918,613
7/22/201655.0955.5654.8155.56733,327
7/21/201655.6255.7054.7554.97684,140
7/20/201655.2655.7655.2055.62825,570
7/19/201654.6655.2154.6655.06663,030
7/18/201654.7954.9754.6554.89609,128
7/15/201655.0555.1554.6754.75685,402
7/14/201655.0955.2554.8154.88678,921
7/13/201654.8155.1154.5954.62526,656
7/12/201654.5654.8254.4954.72694,086
7/11/201654.3654.5854.2454.28602,697
7/8/201653.0654.0552.8954.01911,941
7/7/201652.4952.8752.3852.611,050,233
7/6/201652.4052.6152.2152.57881,590
7/5/201652.7152.7352.2552.64729,041
7/1/201653.1653.3052.7352.85952,174
6/30/201651.4753.1751.4453.111,712,063
6/29/201651.1351.4750.8551.321,279,007
6/28/201649.7350.9949.6850.811,802,106
6/27/201649.9850.0049.0449.251,038,679
6/24/201651.0552.0150.3650.472,070,845
6/23/201652.8852.8852.2452.78794,469
6/22/201652.6952.9552.3252.39928,415
6/21/201653.0553.3652.6352.721,403,748
6/20/201652.9453.6752.9353.01786,410
6/17/201652.3652.5451.7252.401,496,599
6/16/201651.7952.4551.4252.351,013,448
6/15/201652.0952.4451.7052.011,061,719
6/14/201651.3452.0651.1551.981,688,976
6/13/201652.3152.6651.4151.562,483,030
6/10/201652.9853.1152.4552.52873,884
6/9/201653.5353.6753.0853.371,536,528
6/8/201653.6453.9053.3753.751,061,086
6/7/201653.5853.9553.4753.721,300,826
6/6/201653.5553.7553.3253.50675,140
6/3/201653.6353.8753.0653.471,071,167
6/2/201653.6754.0053.3853.931,075,840
6/1/201653.4253.8253.1553.691,287,547
5/31/201654.0354.2053.4753.701,689,454
5/27/201653.5253.9953.3553.90831,593
5/26/201653.6553.9653.5653.64854,602
5/25/201654.8554.9553.4453.551,954,389
5/24/201654.2054.8754.0154.81895,507
5/23/201654.0954.1753.6953.94802,126
5/20/201653.7654.2453.5754.091,124,333
5/19/201653.4353.7452.7453.33847,692
5/18/201653.4153.8252.9453.501,090,245
5/17/201653.0753.8452.9953.442,132,212
5/16/201652.7853.3152.5253.15991,815
5/13/201653.3553.4952.7552.83854,636
5/12/201653.3953.5152.7053.281,169,927
5/11/201653.2553.7953.0153.26900,577
5/10/201652.9553.3152.6453.231,611,890
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center