$46.30 -0.53 (%) Total System Services Inc - NYSE

Jul. 30, 2015 | 02:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSS historical data

Date Open High Low Close Volume
7/29/201545.4147.7745.1446.833,338,974
7/28/201544.3045.0643.9144.781,378,189
7/27/201544.4344.5543.7643.941,357,837
7/24/201544.5544.7644.2544.721,207,294
7/23/201545.0445.1044.2744.511,461,994
7/22/201545.1245.4744.8044.961,419,801
7/21/201544.6545.3444.5945.282,508,270
7/20/201544.0744.7443.9044.721,320,996
7/17/201543.8543.9943.5343.97884,390
7/16/201543.4343.9043.2143.85843,830
7/15/201543.1543.2542.9343.19629,166
7/14/201542.6743.2242.4843.12651,255
7/13/201542.5042.7842.3942.70612,680
7/10/201542.1842.4541.9542.34659,652
7/9/201542.0942.1241.6641.74764,683
7/8/201541.8241.9641.4241.52721,665
7/7/201542.1742.2241.5842.161,001,925
7/6/201541.5342.1841.5242.05622,362
7/2/201542.1042.1041.7141.95672,041
7/1/201542.0842.2041.8842.02975,137
6/30/201542.0742.0841.5741.771,296,689
6/29/201542.3842.5741.6341.751,867,722
6/26/201542.5442.7642.4042.721,706,698
6/25/201542.4142.6342.3042.50531,823
6/24/201542.4342.5742.1942.35907,511
6/23/201542.7742.8742.4442.53703,330
6/22/201542.6543.0042.4942.69620,899
6/19/201542.4342.6742.2342.331,095,688
6/18/201541.8142.4941.8142.44782,504
6/17/201541.8242.0041.5241.75627,724
6/16/201541.0741.8140.9741.75829,472
6/15/201541.1841.2940.8541.16722,736
6/12/201541.6641.8841.5341.60592,930
6/11/201541.8741.9641.6041.86647,268
6/10/201541.0941.9540.9141.74888,363
6/9/201540.9341.0940.7140.88849,161
6/8/201541.3741.4040.8940.96387,904
6/5/201541.0741.4740.8041.44713,650
6/4/201541.3441.4140.9841.07562,401
6/3/201541.3741.7041.3141.59521,066
6/2/201541.0841.3640.7041.30514,236
6/1/201541.3241.5040.7041.18839,087
5/29/201541.2441.2940.8041.201,014,192
5/28/201541.3141.3840.8341.23693,578
5/27/201540.8341.4840.7741.33753,957
5/26/201541.3541.4540.6040.781,371,629
5/22/201541.7841.8241.4241.50608,808
5/21/201541.8241.9541.6041.68456,456
5/20/201542.1542.1641.6141.84845,141
5/19/201541.8742.0841.7041.92543,955
5/18/201541.3741.9741.2141.91683,166
5/15/201541.3941.5841.1441.40894,270
5/14/201541.2841.3440.9241.33730,703
5/13/201541.1041.3940.9541.00644,778
5/12/201540.7741.1740.5241.08702,818
5/11/201541.0241.4240.9740.98565,448
5/8/201541.0241.4740.9741.11792,130
5/7/201540.5840.7340.3740.66854,560
5/6/201540.3740.6740.2140.551,189,644
5/5/201540.2340.4940.0240.211,104,564
5/4/201540.0040.5639.9640.29989,470
5/1/201539.7240.1339.5239.86802,306
4/30/201540.1540.6439.5239.561,720,866
4/29/201538.7140.7738.7140.224,252,034
4/28/201538.2038.4637.8438.39863,633
4/27/201538.5438.5538.1538.23896,258
4/24/201538.5938.6538.1838.44983,874
4/23/201538.2338.7638.2238.58511,136
4/22/201538.2238.3137.9038.26530,260
4/21/201538.2938.4838.0238.10933,965
4/20/201538.2938.4738.1638.16357,266
4/17/201538.1938.3637.7838.11758,684
4/16/201537.9538.6337.8838.45960,881
4/15/201538.1138.2437.6938.083,191,510
4/14/201537.9138.0737.6537.89671,302
4/13/201538.1838.4137.9137.97526,222
4/10/201538.1938.3838.0938.26529,840
4/9/201538.5338.6437.9938.27799,067
4/8/201538.1738.5638.1038.501,075,245
4/7/201538.1538.3637.9738.18614,980
4/6/201537.8738.3437.7638.15705,311
4/2/201538.0038.3037.9938.14439,332
4/1/201538.0638.1137.6037.96854,346
3/31/201538.1738.4838.1238.15660,443
3/30/201537.8638.4337.8638.39846,849
3/27/201537.8038.0837.7037.75693,629
3/26/201537.9638.1237.7237.88888,741
3/25/201538.7838.7938.0638.06686,018
3/24/201538.8438.9338.6238.76544,944
3/23/201538.5139.1338.4338.93684,589
3/20/201538.8438.9038.4738.501,171,797
3/19/201538.9339.0538.5238.72676,992
3/18/201538.4139.2538.0939.02871,569
3/17/201538.2938.5938.0238.46605,503
3/16/201538.1238.4437.9638.38676,569
3/13/201538.0438.2837.5837.90795,876
3/12/201537.6138.2537.6138.04994,331
3/11/201537.3137.6237.2437.41750,686
3/10/201537.4937.6737.1437.15856,493
3/9/201537.4537.9437.3337.83563,493
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!