Total System Services, Inc. Historical Stock Prices

TSS 
$46.22
*  
0.02
0.04%
Get TSS Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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  46.37  46.43  45.9783  46.22 1,263,197
07/31/2015 46.36 46.43 45.9783 46.22 1,268,189
07/30/2015 46.18 46.478 45.44 46.24 1,613,615
07/29/2015 45.41 47.77 45.135 46.83 3,327,792
07/28/2015 44.3 45.06 43.91 44.78 1,378,189
07/27/2015 44.43 44.55 43.76 43.94 1,357,837
07/24/2015 44.55 44.76 44.25 44.72 1,207,294
07/23/2015 45.04 45.1 44.27 44.51 1,461,994
07/22/2015 45.12 45.47 44.804 44.96 1,419,801
07/21/2015 44.65 45.34 44.59 45.28 2,508,270
07/20/2015 44.07 44.74 43.9 44.72 1,320,996
07/17/2015 43.85 43.99 43.53 43.97 884,390
07/16/2015 43.43 43.9 43.21 43.85 843,830
07/15/2015 43.15 43.25 42.93 43.19 629,166
07/14/2015 42.67 43.22 42.48 43.12 651,255
07/13/2015 42.5 42.78 42.39 42.7 612,680
07/10/2015 42.18 42.445 41.95 42.34 659,652
07/09/2015 42.09 42.12 41.66 41.74 764,683
07/08/2015 41.82 41.96 41.415 41.52 721,665
07/07/2015 42.17 42.22 41.58 42.16 1,001,925
07/06/2015 41.53 42.18 41.52 42.05 622,362
07/02/2015 42.1 42.1 41.71 41.95 672,041
07/01/2015 42.08 42.2 41.88 42.02 975,137
06/30/2015 42.07 42.08 41.57 41.77 1,296,689
06/29/2015 42.38 42.57 41.63 41.75 1,867,722
06/26/2015 42.54 42.76 42.4 42.72 1,706,698
06/25/2015 42.41 42.63 42.3 42.5 531,823
06/24/2015 42.43 42.57 42.19 42.35 907,511
06/23/2015 42.77 42.87 42.44 42.53 703,330
06/22/2015 42.65 43 42.49 42.69 620,899
06/19/2015 42.43 42.67 42.23 42.33 1,095,655
06/18/2015 41.81 42.49 41.81 42.44 782,504
06/17/2015 41.82 42 41.52 41.75 627,724
06/16/2015 41.07 41.81 40.97 41.75 829,472
06/15/2015 41.18 41.29 40.85 41.16 722,736
06/12/2015 41.66 41.875 41.53 41.6 592,930
06/11/2015 41.87 41.96 41.6 41.86 647,268
06/10/2015 41.09 41.95 40.91 41.74 888,363
06/09/2015 40.93 41.09 40.705 40.88 848,761
06/08/2015 41.37 41.4 40.89 40.96 387,904
06/05/2015 41.07 41.47 40.8 41.44 713,650
06/04/2015 41.34 41.41 40.98 41.07 562,401
06/03/2015 41.37 41.7 41.31 41.59 521,066
06/02/2015 41.08 41.355 40.7 41.3 514,236
06/01/2015 41.32 41.5 40.7 41.18 839,087
05/29/2015 41.24 41.29 40.795 41.2 1,014,192
05/28/2015 41.31 41.375 40.83 41.23 693,578
05/27/2015 40.83 41.48 40.77 41.33 753,957
05/26/2015 41.35 41.45 40.6 40.78 1,371,629
05/22/2015 41.78 41.8195 41.42 41.5 608,808
05/21/2015 41.82 41.9499 41.6 41.68 456,456
05/20/2015 42.15 42.16 41.61 41.84 845,141
05/19/2015 41.87 42.08 41.7 41.92 543,955
05/18/2015 41.37 41.97 41.21 41.91 683,166
05/15/2015 41.39 41.58 41.135 41.4 894,270
05/14/2015 41.28 41.34 40.92 41.33 730,703
05/13/2015 41.1 41.3899 40.945 41 644,778
05/12/2015 40.77 41.17 40.5202 41.08 702,818
05/11/2015 41.02 41.42 40.965 40.98 565,448
05/08/2015 41.02 41.47 40.97 41.11 792,130
05/07/2015 40.58 40.73 40.37 40.66 851,011
05/06/2015 40.37 40.665 40.21 40.55 1,189,644
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
*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?