Total System Services, Inc. Historical Stock Prices

TSS 
$40.21
*  
0.08
0.2%
Get TSS Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading TSS now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    TSS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  40.26  40.49  40.02  40.21 1,103,749
05/05/2015 40.23 40.49 40.02 40.21 1,104,564
05/04/2015 40 40.56 39.96 40.29 989,470
05/01/2015 39.72 40.13 39.52 39.86 795,646
04/30/2015 40.15 40.64 39.52 39.56 1,720,866
04/29/2015 38.71 40.77 38.71 40.22 4,246,823
04/28/2015 38.2 38.46 37.84 38.39 863,633
04/27/2015 38.54 38.5508 38.145 38.23 896,258
04/24/2015 38.59 38.65 38.18 38.44 983,874
04/23/2015 38.23 38.76 38.22 38.58 511,136
04/22/2015 38.22 38.31 37.9 38.26 529,287
04/21/2015 38.29 38.48 38.02 38.1 933,965
04/20/2015 38.29 38.47 38.16 38.16 357,266
04/17/2015 38.19 38.36 37.78 38.11 758,684
04/16/2015 37.95 38.625 37.88 38.45 960,881
04/15/2015 38.11 38.24 37.69 38.08 3,191,510
04/14/2015 37.91 38.07 37.65 37.89 671,302
04/13/2015 38.18 38.41 37.91 37.97 526,222
04/10/2015 38.19 38.38 38.09 38.26 529,840
04/09/2015 38.53 38.64 37.99 38.27 799,067
04/08/2015 38.17 38.56 38.1 38.5 1,075,245
04/07/2015 38.15 38.36 37.97 38.18 614,980
04/06/2015 37.87 38.34 37.76 38.15 705,311
04/02/2015 38 38.3 37.99 38.14 439,332
04/01/2015 38.06 38.11 37.6 37.96 854,346
03/31/2015 38.17 38.48 38.12 38.15 660,443
03/30/2015 37.86 38.4325 37.86 38.39 846,849
03/27/2015 37.8 38.08 37.7 37.75 693,629
03/26/2015 37.96 38.12 37.72 37.88 888,741
03/25/2015 38.78 38.79 38.06 38.06 686,018
03/24/2015 38.84 38.93 38.62 38.76 537,684
03/23/2015 38.51 39.13 38.431 38.93 684,589
03/20/2015 38.84 38.9 38.47 38.5 1,171,406
03/19/2015 38.93 39.05 38.52 38.72 669,755
03/18/2015 38.41 39.25 38.09 39.02 871,569
03/17/2015 38.29 38.585 38.02 38.46 605,503
03/16/2015 38.12 38.44 37.96 38.38 676,349
03/13/2015 38.04 38.275 37.58 37.9 795,876
03/12/2015 37.61 38.25 37.61 38.04 994,331
03/11/2015 37.31 37.62 37.24 37.41 749,991
03/10/2015 37.49 37.67 37.14 37.15 856,493
03/09/2015 37.45 37.94 37.33 37.83 563,493
03/06/2015 37.91 38.07 37.36 37.49 726,424
03/05/2015 38.24 38.24 37.87 38.08 742,547
03/04/2015 37.99 38.25 37.71 38.12 762,834
03/03/2015 38.58 38.64 38.09 38.17 713,142
03/02/2015 38.18 38.77 38.08 38.73 880,813
02/27/2015 38.34 38.61 38.07 38.2 1,223,957
02/26/2015 38.37 38.45 38 38.4 765,663
02/25/2015 38.08 38.41 37.91 38.33 653,068
02/24/2015 37.82 38.19 37.45 38.04 745,865
02/23/2015 38.05 38.11 37.65 37.9 714,846
02/20/2015 37.5 38.1 37.2 38.03 597,688
02/19/2015 37.14 37.53 36.92 37.52 580,854
02/18/2015 37.02 37.35 36.91 37.26 461,535
02/17/2015 37 37.255 36.71 37.13 481,285
02/13/2015 36.87 37.11 36.76 37.09 539,592
02/12/2015 36.66 36.97 36.6 36.92 491,919
02/11/2015 36.47 36.64 36.18 36.52 608,764
02/10/2015 36.24 36.545 35.96 36.49 497,985
02/09/2015 36.33 36.43 35.87 36.07 950,762
02/06/2015 36.61 36.75 36.35 36.48 534,851
02/05/2015 36.24 36.62 36.08 36.6 537,507
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?