$38.17 -0.56 (%) Total System Services Inc - NYSE

Mar. 3, 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
3/3/201538.5838.6438.0938.17713,142
3/2/201538.1838.7738.0838.73880,813
2/27/201538.3438.6138.0738.201,223,957
2/26/201538.3738.4538.0038.40765,663
2/25/201538.0838.4137.9138.33653,068
2/24/201537.8238.1937.4538.04745,865
2/23/201538.0538.1137.6537.90714,846
2/20/201537.5038.1037.2038.03597,838
2/19/201537.1437.5336.9237.52580,854
2/18/201537.0237.3536.9137.26461,535
2/17/201537.0037.2636.7137.13481,285
2/13/201536.8737.1136.7637.09539,592
2/12/201536.6636.9736.6036.92492,019
2/11/201536.4736.6436.1836.52608,764
2/10/201536.2436.5535.9636.49497,985
2/9/201536.3336.4335.8736.07950,762
2/6/201536.6136.7536.3536.48534,851
2/5/201536.2436.6236.0836.60537,507
2/4/201536.4636.6935.9136.141,162,265
2/3/201536.0436.6036.0236.57744,628
2/2/201535.5435.8734.9335.851,010,289
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center