$3.20 -0.05 (%) Telecommunication Systems Inc - NASDAQ

Feb. 27, 2015 | 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
2/27/20153.253.303.203.2088,778
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
12/1/20143.073.123.033.08221,775
11/28/20143.133.143.073.0761,721
11/26/20143.073.153.073.1189,751
11/25/20143.003.162.973.08350,313
11/24/20142.892.922.852.92173,834
11/21/20142.942.942.852.89198,664
11/20/20142.822.912.802.89522,550
11/19/20142.822.882.792.83143,381
11/18/20142.882.932.822.84130,116
11/17/20142.842.902.842.8991,774
11/14/20142.822.862.762.85296,624
11/13/20142.752.902.752.80507,938
11/12/20142.822.842.762.77108,616
11/11/20142.872.902.822.84232,966
11/10/20142.872.902.832.89117,969
11/7/20142.842.902.782.89231,364
11/6/20142.902.922.812.8668,663
11/5/20142.932.992.862.91237,606
11/4/20142.842.912.812.90294,637
11/3/20142.872.892.802.86152,776
10/31/20142.812.912.762.88432,519
10/30/20143.053.203.053.19335,680
10/29/20143.073.122.973.08227,623
10/28/20142.843.082.823.08182,004
10/27/20142.782.862.742.81220,282
10/24/20142.882.882.802.8151,112
10/23/20142.782.862.742.8688,217
10/22/20142.892.892.732.77126,602
10/21/20142.872.912.822.8779,759
10/20/20142.832.892.812.8670,110
10/17/20142.952.952.822.84218,601
10/16/20142.872.952.862.9093,986
10/15/20142.852.942.782.92140,109
10/14/20142.902.962.862.90138,802
10/13/20142.792.902.752.8597,430
10/10/20142.872.932.792.80118,780
10/9/20142.993.012.872.90151,930
10/8/20142.883.012.872.98192,905
10/7/20142.902.962.872.90155,683
10/6/20142.922.982.782.93310,185
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center