$48.03 +0.44 (%) Total System Services Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201647.5248.2647.4648.031,088,358
12/1/201649.2249.4047.0147.591,986,716
11/30/201650.5550.5749.2249.221,481,897
11/29/201651.2851.3550.5850.60847,187
11/28/201651.5451.9351.0151.22943,308
11/25/201651.5651.9051.4451.61277,077
11/23/201651.2251.5451.0851.54712,625
11/22/201650.8751.3850.7651.33998,032
11/21/201650.5051.0450.2151.011,103,220
11/18/201650.2450.4750.1550.32885,270
11/17/201650.1850.4849.9050.221,080,725
11/16/201649.2650.1048.9150.00919,333
11/15/201648.9549.6848.8849.291,313,350
11/14/201649.4649.6148.2948.731,361,713
11/11/201649.5049.5848.7449.251,528,641
11/10/201650.8251.7049.6949.832,365,325
11/9/201649.1950.8449.0550.581,737,749
11/8/201649.2449.8949.1449.681,087,803
11/7/201649.5349.8149.0249.381,541,332
11/4/201648.4749.5348.4548.981,843,204
11/3/201648.7448.8948.4048.54838,737
11/2/201649.1449.2048.3248.711,507,588
11/1/201650.0550.0548.9749.321,022,367
10/31/201650.2550.3749.6249.881,261,594
10/28/201650.2750.6349.7150.071,566,500
10/27/201651.0951.0949.9950.092,109,996
10/26/201650.2551.8750.0150.963,358,775
10/25/201648.0348.5547.8248.231,665,881
10/24/201647.3148.6646.9248.301,657,282
10/21/201647.5547.8747.2247.711,216,104
10/20/201648.0448.1147.6647.80789,779
10/19/201648.4748.6448.1748.171,018,614
10/18/201647.4148.5247.4148.311,638,463
10/17/201647.2047.3546.8847.01478,978
10/14/201647.1147.7947.0847.20970,297
10/13/201647.1947.2146.2246.771,031,865
10/12/201646.9647.7446.6447.621,422,115
10/11/201647.3047.3046.5046.851,406,304
10/10/201647.5147.8747.2847.30568,946
10/7/201648.1348.2246.9247.291,908,674
10/6/201648.3948.3947.7148.012,013,334
10/5/201647.4149.1247.2548.653,437,707
10/4/201647.9448.4147.1247.191,962,179
10/3/201646.9347.9446.8947.821,771,857
9/30/201646.8547.3646.4747.151,862,688
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center