$53.90 +0.26 (%) Total System Services Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSS historical data

Date Open High Low Close Volume
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
5/9/201652.2553.0652.1252.841,747,778
5/6/201651.5452.3051.4452.281,101,120
5/5/201651.5251.9851.2351.571,567,750
5/4/201650.8651.5550.7751.411,200,519
5/3/201651.1951.4750.6051.141,547,388
5/2/201651.3751.9950.9251.641,868,972
4/29/201651.5151.5350.1151.142,535,478
4/28/201652.5852.9151.3351.591,850,820
4/27/201654.5355.5651.6152.694,034,839
4/26/201651.5652.0751.2351.931,544,528
4/25/201650.8651.8650.5651.511,502,183
4/22/201650.3551.2050.3551.001,705,773
4/21/201651.2851.2850.6750.681,768,026
4/20/201650.8551.6150.7451.331,274,028
4/19/201651.0051.2250.3450.811,014,290
4/18/201649.6250.7849.4050.681,159,309
4/15/201649.4249.8349.2249.671,090,294
4/14/201649.8149.9049.3249.351,171,515
4/13/201649.3549.7448.9749.731,303,543
4/12/201649.1849.4748.8149.441,263,148
4/11/201649.4249.8649.0349.101,826,814
4/8/201648.5449.0148.3448.51837,032
4/7/201648.2548.7847.8648.311,498,814
4/6/201647.8048.5547.7848.491,073,098
4/5/201647.9548.5947.7947.90919,160
4/4/201648.6048.8248.3148.41928,892
4/1/201647.2048.6047.0748.501,083,071
3/31/201646.8247.7246.5347.581,237,131
3/30/201647.0447.1946.5046.75732,509
3/29/201645.6946.9045.6246.851,038,523
3/28/201646.0046.1545.6145.68686,182
3/24/201646.0246.1445.3245.98981,721
3/23/201645.8346.3345.6346.20987,325
3/22/201645.5046.1745.2445.94880,968
3/21/201644.8845.8444.7145.751,005,381
3/18/201645.4645.6444.9945.002,607,624
3/17/201645.2745.6245.0245.321,006,051
3/16/201644.2045.5744.1545.351,552,853
3/15/201644.4244.5944.2244.44731,439
3/14/201644.7644.9344.3644.78904,425
3/11/201644.6044.8944.3444.791,053,740
3/10/201644.6745.1343.6744.16820,337
3/9/201644.2644.5243.8344.481,330,034
3/8/201644.2744.5243.6343.881,435,596
3/7/201645.1045.3744.3644.831,258,677
3/4/201645.8645.8645.2345.411,578,416
3/3/201645.0845.9444.9545.861,223,707
3/2/201644.7244.9444.0244.65865,915
3/1/201644.0144.6743.6044.661,175,964
2/29/201644.3444.6543.5743.581,542,188
2/26/201644.6244.9644.1344.481,213,989
2/25/201643.7544.4843.6444.471,736,568
2/24/201642.1243.7441.6843.701,912,516
2/23/201642.9043.3742.1142.511,847,398
2/22/201643.2943.6843.0143.152,193,529
2/19/201641.5642.9541.2742.792,188,192
2/18/201641.9342.1341.2741.571,622,600
2/17/201641.2342.0941.0841.851,936,809
2/16/201639.9441.0739.7240.832,462,994
2/12/201639.1039.5638.7339.381,766,201
2/11/201638.0538.7437.6538.461,954,359
2/10/201638.7639.6538.6338.971,526,467
2/9/201637.7939.2137.7838.511,714,201
2/8/201638.0838.4837.4738.352,137,401
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center