Telecommunication Systems Inc $2.55

up +0.01


17/4/2014 08:10 PM  |  NASDAQ : TSYS  
Industries : Computer Software & Services / Application Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSYS historical data

Date Open High Low Close Volume
4/17/20142.522.592.462.55170,499
4/16/20142.552.572.462.54157,717
4/15/20142.512.552.442.54246,412
4/14/20142.502.622.462.51312,655
4/11/20142.462.552.422.49542,368
4/10/20142.612.642.472.49649,924
4/9/20142.402.652.272.621,080,380
4/8/20142.232.422.232.38508,516
4/7/20142.222.262.162.22255,625
4/4/20142.352.372.242.24202,413
4/3/20142.312.322.262.31126,955
4/2/20142.342.352.272.33245,576
4/1/20142.292.352.202.35235,311
3/31/20142.312.342.212.30298,171
3/28/20142.252.322.192.31288,479
3/27/20142.242.282.172.23252,243
3/26/20142.302.422.252.25498,781
3/25/20142.322.332.262.27160,348
3/24/20142.322.332.252.30111,629
3/21/20142.342.342.252.33398,316
3/20/20142.292.332.252.33220,001
3/19/20142.202.302.202.29791,980
3/18/20142.202.222.162.21213,522
3/17/20142.192.222.152.20160,519
3/14/20142.162.242.132.18133,855
3/13/20142.122.222.122.18550,372
3/12/20142.152.162.082.11159,062
3/11/20142.262.262.142.16199,400
3/10/20142.292.352.232.27120,252
3/7/20142.232.342.212.30380,344
3/6/20142.212.242.202.2361,758
3/5/20142.152.242.152.21383,852
3/4/20142.182.222.162.17295,313
3/3/20142.162.192.112.15117,331
2/28/20142.212.222.142.17163,654
2/27/20142.182.222.182.1998,547
2/26/20142.182.252.182.20137,338
2/25/20142.202.232.172.18117,912
2/24/20142.172.232.172.21266,262
2/21/20142.232.252.182.20183,111
2/20/20142.162.232.162.21119,729
2/19/20142.192.222.162.16166,782
2/18/20142.242.282.172.21131,362
2/14/20142.192.312.172.21324,445
2/13/20142.152.192.152.18115,200
2/12/20142.152.202.152.16175,040
2/11/20142.172.242.152.16177,705
2/10/20142.152.172.132.16139,041
2/7/20142.162.192.112.16224,012
2/6/20142.222.222.152.16153,156
2/5/20142.202.282.162.21296,534
2/4/20142.262.282.192.21178,480
2/3/20142.282.292.222.26287,563
1/31/20142.402.482.242.27524,384
1/30/20142.472.502.412.46321,725
1/29/20142.412.472.392.46243,434
1/28/20142.362.442.332.43190,907
1/27/20142.412.432.322.36202,873
1/24/20142.442.462.352.39291,097
1/23/20142.462.472.442.4573,868
1/22/20142.482.502.412.46151,578
1/21/20142.462.482.422.47228,440
1/17/20142.442.482.422.46196,233
1/16/20142.422.482.422.44111,564
1/15/20142.402.472.392.44166,395
1/14/20142.342.402.332.39110,126
1/13/20142.312.352.302.32161,153
1/10/20142.282.352.252.34119,476
1/9/20142.352.362.242.27128,683
1/8/20142.342.352.312.3399,612
1/7/20142.382.402.332.35151,025
1/6/20142.392.402.352.3798,008
1/3/20142.312.392.312.37195,939
1/2/20142.302.332.272.3199,347
12/31/20132.232.322.212.32239,442
12/30/20132.232.252.192.25236,558
12/27/20132.312.312.212.24283,263
12/26/20132.322.322.262.29114,466
12/24/20132.312.332.282.3074,723
12/23/20132.302.342.282.31175,234
12/20/20132.272.372.272.32428,690
12/19/20132.252.282.222.27109,332
12/18/20132.222.272.192.27149,189
12/17/20132.232.252.202.22326,661
12/16/20132.142.242.142.22284,441
12/13/20132.132.162.112.14174,609
12/12/20132.122.162.102.12112,291
12/11/20132.122.152.102.13166,040
12/10/20132.142.162.112.12130,227
12/9/20132.162.172.142.1551,526
12/6/20132.152.172.122.16123,020
12/5/20132.202.212.112.13180,929
12/4/20132.172.202.172.18118,681
12/3/20132.232.262.122.17154,879
12/2/20132.312.312.202.22162,079
11/29/20132.302.322.272.3199,180
11/27/20132.292.302.252.28200,752
11/26/20132.322.322.252.27243,524
11/25/20132.362.362.312.3394,787
11/22/20132.362.362.332.35165,202
Trading Center