$35.37 -1.33 (%) Total System Services Inc - NYSE

Jan. 30, 2015 | 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
1/30/201536.6236.6235.3335.371,402,841
1/29/201536.5737.0036.1136.701,573,482
1/28/201535.2636.8934.6336.422,799,456
1/27/201534.4434.6134.0134.22832,588
1/26/201534.7634.9234.3434.86652,283
1/23/201534.6234.9834.5034.86561,202
1/22/201534.2234.7233.8334.63444,651
1/21/201534.0034.2333.6734.10648,721
1/20/201534.1834.2633.6234.19633,085
1/16/201533.1934.1533.1234.13731,860
1/15/201533.7033.7333.1533.27431,773
1/14/201533.5333.7333.1833.63686,781
1/13/201533.8834.4733.4533.87746,979
1/12/201533.9233.9533.3533.66781,282
1/9/201534.5434.5433.7933.85667,226
1/8/201533.9034.6833.9034.52855,227
1/7/201533.5633.6933.2433.69660,603
1/6/201533.9534.0033.0633.34769,179
1/5/201534.0034.0733.5633.87910,594
1/2/201534.2434.5633.8734.171,006,884
12/31/201434.1734.2933.9233.96639,864
12/30/201434.1634.2733.9734.06311,158
12/29/201434.3634.4734.1634.27383,049
12/26/201434.3434.5534.2234.41421,180
12/24/201434.3734.4934.2934.30197,192
12/23/201434.3134.4934.3034.36449,663
12/22/201434.2234.3134.0034.16522,551
12/19/201434.2134.5334.1234.181,664,664
12/18/201433.2934.0833.1334.061,069,549
12/17/201432.2732.9632.1932.93602,556
12/16/201432.2532.8632.1532.25775,481
12/15/201432.4232.6332.0632.34623,425
12/12/201432.7832.8432.3132.341,065,668
12/11/201432.8533.4132.8533.08662,931
12/10/201433.3933.5332.6732.72718,807
12/9/201433.1533.5933.0333.49811,919
12/8/201433.6133.8833.1733.33633,099
12/5/201433.4733.9233.4733.63835,566
12/4/201433.5333.6433.3633.43688,188
12/3/201433.3333.6533.3333.54768,130
12/2/201432.9433.6032.9433.531,539,458
12/1/201432.9633.2632.6132.971,267,901
11/28/201433.0533.2432.9732.99495,311
11/26/201433.0633.0932.8032.98813,696
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center