$2.81 -0.05 (%) Telecommunication Systems Inc - NASDAQ

Oct. 24, 2014 | 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
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
10/3/20142.952.972.822.92277,831
10/2/20142.792.962.762.90212,723
10/1/20142.792.852.722.81420,944
9/30/20142.802.832.772.79271,412
9/29/20142.792.842.752.80174,895
9/26/20142.792.882.772.84339,966
9/25/20142.872.872.752.80166,612
9/24/20142.882.902.822.8771,427
9/23/20142.882.912.842.86197,695
9/22/20142.923.002.882.89125,590
9/19/20142.963.012.882.95304,656
9/18/20142.902.982.872.95158,624
9/17/20142.892.962.882.90142,750
9/16/20142.932.972.892.91182,928
9/15/20143.063.152.932.94121,092
9/12/20143.273.273.023.06278,750
9/11/20143.153.323.133.25420,219
9/10/20143.013.182.893.151,678,518
9/9/20142.963.002.862.88162,281
9/8/20142.963.002.932.9695,757
9/5/20142.923.022.922.9682,200
9/4/20142.902.982.902.94104,112
9/3/20142.912.972.862.90162,597
9/2/20142.983.042.832.92226,395
8/29/20142.923.012.892.9877,289
8/28/20143.013.012.932.96199,186
8/27/20143.043.073.003.01105,239
8/26/20143.063.093.043.05227,095
8/25/20143.083.093.063.07111,480
8/22/20143.053.092.993.0578,390
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center