TELECOMMUNICATION SYSTEMS $2.32

down -0.06


24/5/2013 04:24 PM  |  NASDAQ : TSYS  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

TSYS historical data

Date Open High Low Close Volume
5/24/2013 2.35 2.40 2.31 2.32 1450
5/23/2013 2.28 2.38 2.28 2.38 1443
5/22/2013 2.29 2.35 2.20 2.28 2542
5/21/2013 2.25 2.28 2.22 2.27 663
5/20/2013 2.22 2.26 2.20 2.26 1912
5/17/2013 2.27 2.28 2.20 2.22 2426
5/16/2013 2.20 2.28 2.20 2.27 2042
5/15/2013 2.20 2.24 2.19 2.23 1436
5/14/2013 2.19 2.29 2.18 2.25 2778
5/13/2013 2.23 2.25 2.21 2.22 1633
5/10/2013 2.18 2.25 2.13 2.23 2042
5/9/2013 2.11 2.14 2.10 2.14 1623
5/8/2013 2.13 2.15 2.08 2.13 1447
5/7/2013 2.10 2.12 2.04 2.11 2459
5/6/2013 2.02 2.09 2.02 2.09 1572
5/3/2013 2.13 2.21 2.05 2.09 3082
5/2/2013 2.01 2.20 2.00 2.14 3349
5/1/2013 1.92 1.98 1.90 1.97 1345
4/30/2013 2.00 2.02 1.92 1.93 2085
4/29/2013 1.99 2.02 1.96 1.99 1171
4/26/2013 2.01 2.02 1.99 2.01 936
4/25/2013 2.08 2.09 1.95 2.02 5215
4/24/2013 2.11 2.11 2.04 2.09 964
4/23/2013 2.06 2.13 2.05 2.11 1673
4/22/2013 1.97 2.07 1.90 2.04 1908
4/19/2013 1.96 2.00 1.94 1.97 1237
4/18/2013 2.00 2.00 1.93 1.97 1053
4/17/2013 2.02 2.07 1.94 1.98 2010
4/16/2013 1.91 2.03 1.89 2.02 1335
4/15/2013 1.92 1.97 1.82 1.91 2956
4/12/2013 2.01 2.06 1.91 1.96 4171
4/11/2013 2.06 2.10 2.00 2.05 2947
4/10/2013 2.14 2.18 2.04 2.06 3356
4/9/2013 2.22 2.25 2.11 2.13 1726
4/8/2013 2.27 2.27 2.16 2.20 849
4/5/2013 2.18 2.27 2.12 2.25 3154
4/4/2013 2.23 2.23 2.13 2.18 1120
4/3/2013 2.23 2.30 2.20 2.23 902
4/2/2013 2.24 2.28 2.17 2.23 1533
4/1/2013 2.21 2.21 2.15 2.21 1036
3/28/2013 2.20 2.26 2.17 2.23 1402
3/27/2013 2.17 2.20 2.11 2.19 612
3/26/2013 2.21 2.22 2.11 2.20 1779
3/25/2013 2.32 2.32 2.20 2.22 1427
3/22/2013 2.29 2.31 2.24 2.31 1033
3/21/2013 2.28 2.32 2.22 2.28 908
3/20/2013 2.27 2.31 2.26 2.29 1182
3/19/2013 2.28 2.30 2.24 2.28 557
3/18/2013 2.35 2.35 2.25 2.30 1136
3/15/2013 2.25 2.35 2.22 2.34 3733
3/14/2013 2.25 2.29 2.21 2.24 1709
3/13/2013 2.25 2.25 2.17 2.18 1440
3/12/2013 2.23 2.26 2.21 2.23 1864
3/11/2013 2.25 2.28 2.23 2.26 1267
3/8/2013 2.25 2.30 2.22 2.22 5783
3/7/2013 2.33 2.34 2.29 2.31 1368
3/6/2013 2.20 2.40 2.16 2.35 2295
3/5/2013 2.18 2.22 2.13 2.19 2010
3/4/2013 2.27 2.27 2.11 2.15 4868
3/1/2013 2.31 2.33 2.25 2.29 1271
2/28/2013 2.37 2.38 2.30 2.31 1254
2/27/2013 2.37 2.40 2.32 2.35 1832
2/26/2013 2.39 2.42 2.34 2.40 1833
2/25/2013 2.33 2.44 2.33 2.41 4059
2/22/2013 2.33 2.34 2.28 2.32 891
2/21/2013 2.36 2.36 2.25 2.30 1942
2/20/2013 2.36 2.40 2.32 2.37 1406
2/19/2013 2.41 2.42 2.32 2.36 2313
2/15/2013 2.47 2.47 2.36 2.41 1703
2/14/2013 2.44 2.49 2.43 2.48 1268
2/13/2013 2.46 2.49 2.44 2.46 2067
2/12/2013 2.46 2.48 2.42 2.46 2397
2/11/2013 2.38 2.48 2.34 2.45 2730
2/8/2013 2.36 2.38 2.32 2.37 1679
2/7/2013 2.38 2.40 2.30 2.34 3504
2/6/2013 2.37 2.39 2.30 2.38 2673
2/5/2013 2.31 2.36 2.27 2.35 5098
2/4/2013 2.50 2.50 2.28 2.29 4318
2/1/2013 2.53 2.56 2.36 2.42 15230
1/31/2013 2.31 2.31 2.18 2.26 6311
1/30/2013 2.32 2.34 2.22 2.27 2538
1/29/2013 2.33 2.38 2.25 2.31 2275
1/28/2013 2.41 2.48 2.31 2.35 2121
1/25/2013 2.40 2.48 2.36 2.40 3744
1/24/2013 2.32 2.37 2.29 2.32 2030
1/23/2013 2.30 2.32 2.28 2.31 1500
1/22/2013 2.40 2.40 2.25 2.30 3141
1/18/2013 2.43 2.45 2.42 2.43 1096
1/17/2013 2.48 2.48 2.39 2.46 1841
1/16/2013 2.52 2.53 2.44 2.48 1530
1/15/2013 2.53 2.58 2.52 2.53 1604
1/14/2013 2.50 2.59 2.50 2.55 2260
1/11/2013 2.53 2.59 2.52 2.53 2320
1/10/2013 2.60 2.60 2.53 2.54 2538
1/9/2013 2.56 2.62 2.56 2.60 1138
1/8/2013 2.60 2.60 2.51 2.58 2200
1/7/2013 2.61 2.65 2.53 2.59 2508
1/4/2013 2.61 2.65 2.57 2.59 2289
1/3/2013 2.56 2.61 2.53 2.61 2556
1/2/2013 2.56 2.60 2.52 2.58 1751
Marketplace
Trading Center