Telecommunication Systems Inc $3.03

down -0.01


22/8/2014 10:39 AM  |  NASDAQ : TSYS  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSYS historical data

Date Open High Low Close Volume
8/21/20143.033.072.993.04151,072
8/20/20143.073.072.933.03140,524
8/19/20143.173.173.063.11110,071
8/18/20143.123.163.053.16152,230
8/15/20143.143.143.053.08153,068
8/14/20143.073.123.053.0896,139
8/13/20142.983.082.933.07173,275
8/12/20142.923.042.912.96206,078
8/11/20142.963.032.902.95246,761
8/8/20142.902.972.822.97282,004
8/7/20142.983.002.892.91165,379
8/6/20142.892.982.842.96178,212
8/5/20142.892.972.862.91270,967
8/4/20142.973.052.862.91231,933
8/1/20143.333.332.812.98623,452
7/31/20143.243.243.153.15232,166
7/30/20143.323.323.193.29134,881
7/29/20143.273.333.233.28114,675
7/28/20143.293.293.163.26143,441
7/25/20143.293.383.233.27213,004
7/24/20143.413.503.313.33384,328
7/23/20143.303.423.233.39349,104
7/22/20143.233.313.163.28248,520
7/21/20143.293.293.213.22145,218
7/18/20143.233.323.153.30207,656
7/17/20143.263.303.233.25229,750
7/16/20143.293.343.253.28198,839
7/15/20143.373.373.253.28200,351
7/14/20143.323.413.313.35179,821
7/11/20143.363.383.273.29102,359
7/10/20143.313.403.233.34250,866
7/9/20143.443.443.323.40128,909
7/8/20143.503.513.393.40229,569
7/7/20143.553.583.463.52481,187
7/3/20143.453.593.453.54358,580
7/2/20143.493.503.343.45822,055
7/1/20143.323.503.303.471,226,251
6/30/20143.323.333.223.29282,219
6/27/20143.153.323.153.32850,698
6/26/20143.263.283.143.18286,406
6/25/20143.173.283.143.24192,875
6/24/20143.263.353.183.20272,937
6/23/20143.253.343.253.29256,003
6/20/20143.323.323.213.24271,523
6/19/20143.303.323.263.29117,937
6/18/20143.293.303.193.29155,106
6/17/20143.233.313.233.29170,576
6/16/20143.183.303.173.25268,253
6/13/20143.233.263.163.20132,527
6/12/20143.193.293.153.21203,037
6/11/20143.313.313.163.23265,865
6/10/20143.303.333.263.30206,576
6/9/20143.343.373.263.30259,095
6/6/20143.293.383.273.33366,036
6/5/20143.193.283.193.26203,292
6/4/20143.193.263.173.20174,211
6/3/20143.233.263.163.23328,283
6/2/20143.163.273.113.26440,369
5/30/20143.343.343.143.17428,446
5/29/20143.313.343.253.32260,690
5/28/20143.393.393.223.32398,125
5/27/20143.443.473.353.38678,225
5/23/20143.293.433.283.38517,760
5/22/20143.163.343.163.29573,076
5/21/20143.173.243.123.14338,619
5/20/20143.233.233.113.16388,624
5/19/20143.073.223.013.21426,483
5/16/20142.993.112.973.10299,941
5/15/20143.063.142.963.00496,611
5/14/20143.163.183.053.08425,113
5/13/20143.343.383.073.15857,337
5/12/20143.163.393.123.311,246,926
5/9/20143.013.152.933.13784,322
5/8/20142.753.052.743.011,343,956
5/7/20142.882.882.702.74427,010
5/6/20142.723.012.722.871,124,567
5/5/20142.622.742.422.73450,936
5/2/20142.702.702.612.65359,606
5/1/20142.552.612.422.59309,158
4/30/20142.572.612.492.55181,534
4/29/20142.532.622.472.59204,066
4/28/20142.512.552.382.51271,784
4/25/20142.542.572.442.49223,676
4/24/20142.582.582.432.56226,643
4/23/20142.622.672.532.58190,030
4/22/20142.682.702.592.64182,038
4/21/20142.552.712.462.69392,548
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
4/9/20142.402.652.272.621,080,379
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
Trading Center