$3.16 -0.01 (%) Telecommunication Systems Inc - NASDAQ

Dec. 19, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center