Historical Stock Prices

TSS 
$29.44
*  
0.11
 negative 
0.38%
Get TSS Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 29.24 29.64 29.17 29.44 888,890
04/16/2014 29.24 29.37 29.09 29.33 991,834
04/15/2014 28.78 29.09 28.48 28.97 1,214,534
04/14/2014 29 29.06 28.445 28.7 1,594,242
04/11/2014 29.19 29.44 28.805 28.81 1,396,330
04/10/2014 30.5 30.56 29.38 29.39 1,347,995
04/09/2014 30.02 30.47 29.91 30.43 1,784,469
04/08/2014 29.59 30.03 29.55 29.86 1,129,041
04/07/2014 29.85 29.97 29.36 29.62 1,255,828
04/04/2014 30.26 30.3 29.87 29.91 1,813,094
04/03/2014 30.37 30.37 30.09 30.17 1,260,813
04/02/2014 30.41 30.54 30.25 30.31 1,204,966
04/01/2014 30.46 30.46 30.05 30.36 1,559,708
03/31/2014 30.54 30.59 29.99 30.41 2,258,773
03/28/2014 29.8 30.43 29.62 30.42 1,781,303
03/27/2014 29.57 29.73 29.33 29.69 1,143,288
03/26/2014 30.09 30.17 29.53 29.53 1,327,456
03/25/2014 30.34 30.34 29.75 30.01 1,310,905
03/24/2014 30.61 30.72 30.11 30.21 896,826
03/21/2014 30.97 31.12 30.515 30.63 1,651,284
03/20/2014 30.61 30.93 30.52 30.84 556,361
03/19/2014 30.85 30.92 30.62 30.68 1,260,045
03/18/2014 30.57 31 30.38 30.83 1,232,416
03/17/2014 30.29 30.55 30.18 30.47 1,070,814
03/14/2014 30.35 30.43 29.99 30.17 1,460,559
03/13/2014 30.84 30.88 30.33 30.44 1,191,316
03/12/2014 30.55 30.845 30.49 30.73 1,090,060
03/11/2014 30.79 30.82 30.49 30.7 1,053,771
03/10/2014 30.79 30.92 30.68 30.73 1,368,485
03/07/2014 31 31.06 30.71 30.8 1,219,937
03/06/2014 30.77 30.91 30.71 30.85 878,033
03/05/2014 30.86 30.92 30.59 30.67 1,125,975
03/04/2014 30.73 30.92 30.68 30.9 910,095
03/03/2014 30.1 30.46 30.02 30.24 1,745,555
02/28/2014 30.62 30.73 30.22 30.46 1,562,321
02/27/2014 30.54 30.67 30.31 30.59 987,878
02/26/2014 30.41 30.69 30.29 30.42 1,527,896
02/25/2014 30.2 30.5 30.09 30.36 1,348,669
02/24/2014 30.09 30.44 30.07 30.24 1,564,617
02/21/2014 29.93 30.17 29.72 30.11 1,470,580
02/20/2014 29.76 29.92 29.44 29.85 1,138,227
02/19/2014 29.7 30.07 29.64 29.69 1,406,571
02/18/2014 29.55 29.72 29.39 29.62 901,468
02/14/2014 29.46 29.6 29.21 29.54 883,811
02/13/2014 29.44 29.61 29.29 29.48 1,470,922
02/12/2014 29.7 29.96 29.56 29.59 1,485,340
02/11/2014 29.4 29.8 29.37 29.65 1,144,511
02/10/2014 29.35 29.54 29.18 29.41 1,479,658
02/07/2014 29.03 29.53 28.92 29.5 1,465,695
02/06/2014 28.79 29.01 28.72 28.9 1,250,645
02/05/2014 28.7 28.7999 28.27 28.71 2,369,151
02/04/2014 28.84 29.02 28.63 28.87 1,782,793
02/03/2014 29.81 29.91 28.68 28.77 2,956,472
01/31/2014 30.18 30.5272 29.845 29.88 2,829,776
01/30/2014 30.78 30.8 30.29 30.68 1,282,776
01/29/2014 27.27 31.43 27 30.53 4,025,936
01/28/2014 30.27 30.65 30.06 30.58 1,538,346
01/27/2014 30.93 31.01 30.28 30.3 2,105,251
01/24/2014 31.6 31.66 30.84 30.96 1,667,327
01/23/2014 32.33 32.44 31.76 31.88 1,362,374
01/22/2014 32.23 32.38 32.13 32.15 921,331
01/21/2014 32.3 32.32 31.88 32.2 1,221,394
01/17/2014 32.45 32.48 32.11 32.2 940,419
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?