$3.30 0.00 (%) Telecommunication Systems Inc - NASDAQ

Apr. 28, 2015 | 03:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSYS historical data

Date Open High Low Close Volume
4/27/20153.373.403.263.30127,657
4/24/20153.323.413.323.38144,400
4/23/20153.483.543.313.32242,249
4/22/20153.383.513.373.4987,510
4/21/20153.453.483.383.4091,366
4/20/20153.393.483.353.45258,742
4/17/20153.503.503.373.38212,162
4/16/20153.593.623.513.51134,455
4/15/20153.603.673.593.60188,660
4/14/20153.623.703.583.62189,722
4/13/20153.723.723.623.63155,699
4/10/20153.773.833.653.70208,695
4/9/20153.813.853.693.74175,530
4/8/20153.653.863.653.79290,164
4/7/20153.753.803.653.65143,648
4/6/20153.753.803.713.73199,227
4/2/20153.753.843.723.75159,596
4/1/20153.823.823.663.73186,705
3/31/20153.693.893.653.83265,175
3/30/20153.753.773.663.69168,687
3/27/20153.603.753.593.69267,308
3/26/20153.503.733.503.61187,429
3/25/20153.703.723.493.50351,815
3/24/20153.703.943.663.67847,031
3/23/20153.533.783.523.76664,703
3/20/20153.503.583.433.52492,876
3/19/20153.393.493.383.47218,790
3/18/20153.393.403.333.39160,619
3/17/20153.373.393.343.3877,008
3/16/20153.443.443.323.39291,428
3/13/20153.403.453.283.40238,846
3/12/20153.353.393.263.38184,858
3/11/20153.283.313.233.29201,661
3/10/20153.303.353.203.26138,227
3/9/20153.193.333.173.31158,369
3/6/20153.133.233.133.17201,759
3/5/20153.203.243.153.1661,923
3/4/20153.213.283.173.1882,115
3/3/20153.253.263.193.2176,010
3/2/20153.223.283.223.2586,906
2/27/20153.253.303.203.2088,778
2/26/20153.223.313.223.2586,773
2/25/20153.233.323.233.2371,450
2/24/20153.253.343.203.22150,326
2/23/20153.273.333.203.23194,166
2/20/20153.253.343.243.2795,270
2/19/20153.243.333.193.2483,632
2/18/20153.333.383.213.23130,045
2/17/20153.293.393.283.35174,226
2/13/20153.303.343.243.28162,492
2/12/20153.203.323.203.31122,252
2/11/20153.233.283.193.20103,898
2/10/20153.143.293.103.26229,926
2/9/20153.013.122.963.12233,388
2/6/20153.013.042.913.03160,742
2/5/20152.973.072.973.02194,159
2/4/20152.993.052.872.97150,414
2/3/20152.853.032.853.03189,852
2/2/20152.822.912.792.82126,350
1/30/20152.852.952.822.83126,874
1/29/20152.812.882.792.88109,521
1/28/20152.892.892.792.79157,689
1/27/20152.882.902.842.8681,855
1/26/20152.982.982.852.86189,366
1/23/20152.992.992.952.9764,481
1/22/20152.952.992.852.98118,432
1/21/20152.942.982.922.9284,181
1/20/20152.983.012.972.9781,970
1/16/20152.913.022.912.9985,792
1/15/20152.953.012.902.90178,287
1/14/20152.943.062.882.95113,742
1/13/20153.103.142.972.99160,140
1/12/20152.923.082.923.07156,923
1/9/20153.003.042.963.0490,285
1/8/20153.043.062.953.02168,490
1/7/20153.003.002.892.98168,907
1/6/20153.053.062.922.98109,715
1/5/20153.123.163.013.04127,192
1/2/20153.153.163.023.12109,543
12/31/20143.163.163.093.12102,519
12/30/20143.173.183.123.1455,134
12/29/20143.203.203.103.1592,335
12/26/20143.173.203.143.18200,191
12/24/20143.163.173.123.1745,790
12/23/20143.083.153.013.14143,152
12/22/20143.153.213.063.08178,402
12/19/20143.163.203.053.16355,769
12/18/20143.123.193.083.17160,342
12/17/20143.053.163.003.06235,236
12/16/20143.103.183.043.05124,285
12/15/20143.053.153.033.09170,251
12/12/20143.083.173.043.05107,900
12/11/20143.113.223.073.15138,994
12/10/20143.203.263.073.08262,875
12/9/20143.063.223.013.22177,245
12/8/20143.213.213.093.10168,404
12/5/20143.073.213.063.21229,917
12/4/20143.083.123.003.08190,275
12/3/20143.103.203.043.07402,659
12/2/20143.093.133.053.09250,125
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center