$3.71 +0.08 (%) Telecommunication Systems Inc - NASDAQ

Aug. 4, 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
8/4/20153.633.773.603.71266,744
8/3/20153.623.653.513.63256,804
7/31/20153.663.783.653.67148,302
7/30/20153.693.773.693.70121,066
7/29/20153.733.803.663.72176,876
7/28/20153.693.773.683.72155,739
7/27/20153.753.813.703.73285,018
7/24/20153.893.913.813.83171,514
7/23/20153.994.033.903.92157,795
7/22/20154.004.053.823.98193,925
7/21/20154.064.103.924.03189,188
7/20/20154.124.204.034.04238,221
7/17/20154.114.194.024.08170,574
7/16/20154.184.244.104.10428,787
7/15/20154.194.234.124.14291,304
7/13/20154.094.164.024.03465,666
7/10/20153.884.023.844.00464,140
7/9/20153.773.853.753.83211,521
7/8/20153.703.833.673.70801,827
7/7/20153.443.833.443.701,235,078
7/6/20153.323.413.283.34227,429
7/2/20153.363.453.333.39170,941
7/1/20153.323.403.283.33158,118
6/30/20153.393.393.283.31259,347
6/29/20153.383.433.353.35109,223
6/26/20153.543.543.383.44249,455
6/25/20153.603.603.483.5292,811
6/24/20153.603.603.543.5581,233
6/23/20153.563.643.553.59126,357
6/22/20153.563.563.443.54155,184
6/19/20153.493.603.453.50240,391
6/18/20153.453.503.403.47158,367
6/17/20153.403.503.393.40201,573
6/16/20153.233.403.233.40169,465
6/15/20153.233.303.203.25119,869
6/12/20153.293.323.233.2696,785
6/11/20153.253.293.243.2643,338
6/10/20153.233.313.203.27119,966
6/9/20153.233.293.203.2082,978
6/8/20153.253.383.233.24140,014
6/5/20153.293.293.223.2861,525
6/4/20153.343.383.263.2764,010
6/3/20153.223.423.223.37139,686
6/2/20153.203.293.193.20226,456
6/1/20153.233.263.183.19152,769
5/29/20153.293.313.203.20131,928
5/28/20153.243.313.243.2882,630
5/27/20153.183.323.183.27160,384
5/26/20153.283.283.143.18188,825
5/22/20153.253.273.243.26103,011
5/21/20153.253.353.223.24137,756
5/20/20153.283.283.183.2593,143
5/19/20153.243.293.203.24229,347
5/18/20153.233.303.213.23151,436
5/15/20153.243.273.203.24119,028
5/14/20153.233.303.223.23111,045
5/13/20153.353.413.203.22169,700
5/12/20153.223.343.153.31216,044
5/11/20153.203.343.183.22166,952
5/8/20153.223.223.113.18150,697
5/7/20153.113.173.073.17110,880
5/6/20153.103.133.093.1197,018
5/5/20153.053.143.053.10212,059
5/4/20153.213.243.033.03221,609
5/1/20153.113.313.063.23177,097
4/30/20153.203.243.043.12269,107
4/29/20153.283.323.243.25165,548
4/28/20153.303.343.243.32170,589
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!