$41.33 +0.55 (%) Total System Services Inc - NYSE

May. 27, 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
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
3/6/201537.9138.0737.3637.49726,424
3/5/201538.2438.2437.8738.08742,547
3/4/201537.9938.2537.7138.12762,834
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center