$4.90 -0.03 (%) Telecommunication Systems Inc - NASDAQ

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSYS historical data

Date Open High Low Close Volume
2/8/20164.904.954.894.93676,524
2/5/20164.914.954.904.93744,296
2/4/20164.904.924.884.91477,586
2/3/20164.954.954.864.901,627,288
2/2/20164.945.014.914.94802,638
2/1/20164.954.964.934.94755,527
1/29/20164.944.964.944.96731,408
1/28/20164.954.964.924.93432,302
1/27/20164.924.964.924.95588,110
1/26/20164.874.954.864.95913,813
1/25/20164.874.924.864.86516,566
1/22/20164.864.904.824.86669,574
1/21/20164.824.864.804.821,475,630
1/20/20164.864.884.784.822,599,519
1/19/20164.944.954.764.903,620,130
1/15/20164.954.974.954.961,114,460
1/14/20164.954.974.954.96323,154
1/13/20164.954.974.934.95824,238
1/12/20164.964.974.954.96368,688
1/11/20164.954.964.944.95955,616
1/8/20164.954.954.944.951,103,509
1/7/20164.954.964.944.952,424,377
1/6/20164.964.974.954.961,251,769
1/5/20164.964.974.964.961,015,907
1/4/20164.974.984.954.972,583,785
12/31/20154.974.994.974.97413,680
12/30/20154.974.984.974.97323,564
12/29/20154.984.984.974.98642,539
12/28/20154.974.984.974.981,362,113
12/24/20154.974.984.964.98614,757
12/23/20154.984.984.974.98843,361
12/22/20154.984.984.974.98298,523
12/21/20154.974.984.964.98783,555
12/18/20154.964.974.964.96799,472
12/17/20154.964.974.964.97382,487
12/16/20154.964.974.964.961,494,475
12/15/20154.974.974.964.97365,694
12/14/20154.964.974.964.97923,051
12/11/20154.964.974.964.97629,327
12/10/20154.954.974.954.97877,593
12/9/20154.974.974.954.96580,620
12/8/20154.954.974.954.96534,431
12/7/20154.964.964.944.96777,317
12/4/20154.944.954.934.95997,931
12/3/20154.944.944.934.941,723,719
12/2/20154.934.944.924.941,881,309
12/1/20154.934.944.924.922,042,444
11/30/20154.934.944.924.923,635,090
11/27/20154.934.944.934.94319,768
11/25/20154.944.944.934.942,881,563
11/24/20154.944.954.934.943,904,735
11/23/20154.944.964.924.9420,565,281
11/20/20154.364.494.354.39233,127
11/19/20154.394.484.374.38173,706
11/18/20154.454.504.324.43251,008
11/17/20154.404.534.334.41417,873
11/16/20154.504.584.214.40589,045
11/13/20154.564.634.514.54466,655
11/12/20154.564.664.564.57151,886
11/11/20154.664.664.474.58247,862
11/10/20154.604.734.504.56372,579
11/9/20154.444.654.364.58619,015
11/6/20154.404.454.334.36352,470
11/5/20154.504.504.414.44220,606
11/4/20154.544.544.364.46340,732
11/3/20154.414.554.404.49642,160
11/2/20154.254.404.234.381,073,334
10/30/20154.004.123.854.09759,143
10/29/20153.904.013.763.76177,208
10/28/20153.844.033.843.94194,804
10/27/20153.984.023.813.83120,614
10/26/20154.064.093.934.01147,394
10/23/20154.024.073.904.04152,522
10/22/20153.844.053.834.00141,740
10/21/20154.014.023.823.82180,079
10/20/20154.064.073.943.99125,372
10/19/20153.804.063.804.05364,955
10/16/20153.793.823.743.8096,738
10/15/20153.663.773.663.77161,108
10/14/20153.693.743.613.67205,379
10/13/20153.613.713.613.67109,031
10/12/20153.683.693.553.64112,327
10/9/20153.583.683.523.65152,598
10/8/20153.523.593.493.5578,862
10/7/20153.563.593.513.52102,105
10/6/20153.643.693.543.56104,401
10/5/20153.553.693.553.63149,120
10/2/20153.443.553.433.54113,911
10/1/20153.423.493.413.46122,503
9/30/20153.423.473.383.44189,030
9/29/20153.353.413.343.36200,059
9/28/20153.373.373.343.35147,618
9/25/20153.483.483.353.36146,539
9/24/20153.463.483.383.44114,710
9/23/20153.423.493.403.47136,668
9/22/20153.363.423.343.3685,343
9/21/20153.433.443.353.42214,959
9/18/20153.413.483.353.39326,713
9/17/20153.473.523.433.46116,285
9/16/20153.513.513.413.46133,754
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center