Historical Stock Prices

TSS 
$51.14
*  
0.45
0.87%
Get TSS Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading TSS now
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

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

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 51.51 51.53 50.11 51.14 2,535,478
04/28/2016 52.58 52.91 51.33 51.59 1,850,820
04/27/2016 54.53 55.56 51.61 52.69 4,034,839
04/26/2016 51.56 52.07 51.23 51.93 1,543,078
04/25/2016 50.86 51.86 50.5612 51.51 1,502,183
04/22/2016 50.35 51.2 50.35 51 1,705,773
04/21/2016 51.28 51.28 50.67 50.68 1,768,026
04/20/2016 50.85 51.61 50.74 51.33 1,274,026
04/19/2016 51 51.22 50.34 50.81 1,014,290
04/18/2016 49.62 50.78 49.4 50.68 1,159,309
04/15/2016 49.42 49.83 49.22 49.67 1,090,294
04/14/2016 49.81 49.9 49.315 49.35 1,171,515
04/13/2016 49.35 49.74 48.97 49.73 1,303,543
04/12/2016 49.18 49.47 48.81 49.44 1,263,148
04/11/2016 49.42 49.86 49.03 49.1 1,826,744
04/08/2016 48.54 49.01 48.34 48.51 836,532
04/07/2016 48.25 48.78 47.86 48.31 1,498,814
04/06/2016 47.8 48.55 47.78 48.49 1,073,098
04/05/2016 47.95 48.59 47.79 47.9 919,160
04/04/2016 48.6 48.82 48.31 48.41 928,892
04/01/2016 47.2 48.6 47.07 48.5 1,083,021
03/31/2016 46.82 47.72 46.5264 47.58 1,237,131
03/30/2016 47.04 47.19 46.5 46.75 732,509
03/29/2016 45.69 46.9 45.622 46.85 1,038,523
03/28/2016 46 46.15 45.61 45.68 686,182
03/24/2016 46.02 46.14 45.32 45.98 981,721
03/23/2016 45.83 46.33 45.63 46.2 987,321
03/22/2016 45.5 46.17 45.24 45.94 880,968
03/21/2016 44.88 45.84 44.71 45.75 1,005,381
03/18/2016 45.46 45.64 44.99 45 2,607,624
03/17/2016 45.27 45.62 45.02 45.32 1,006,051
03/16/2016 44.2 45.57 44.148 45.35 1,552,853
03/15/2016 44.42 44.59 44.22 44.44 731,439
03/14/2016 44.76 44.93 44.36 44.78 904,425
03/11/2016 44.6 44.89 44.34 44.79 1,053,740
03/10/2016 44.67 45.13 43.67 44.16 820,337
03/09/2016 44.26 44.52 43.83 44.48 1,330,034
03/08/2016 44.27 44.52 43.63 43.88 1,435,596
03/07/2016 45.1 45.37 44.36 44.83 1,258,677
03/04/2016 45.86 45.86 45.23 45.41 1,578,416
03/03/2016 45.08 45.94 44.95 45.86 1,223,707
03/02/2016 44.72 44.94 44.02 44.65 865,915
03/01/2016 44.01 44.67 43.6 44.66 1,175,864
02/29/2016 44.34 44.65 43.57 43.58 1,542,138
02/26/2016 44.62 44.96 44.13 44.48 1,213,989
02/25/2016 43.75 44.48 43.64 44.47 1,736,568
02/24/2016 42.12 43.74 41.68 43.7 1,912,516
02/23/2016 42.9 43.37 42.1101 42.51 1,847,398
02/22/2016 43.29 43.68 43.005 43.15 2,193,529
02/19/2016 41.56 42.95 41.27 42.79 2,188,192
02/18/2016 41.93 42.13 41.27 41.57 1,622,600
02/17/2016 41.23 42.09 41.075 41.85 1,936,809
02/16/2016 39.94 41.07 39.72 40.83 2,462,994
02/12/2016 39.1 39.56 38.73 39.38 1,766,197
02/11/2016 38.05 38.74 37.65 38.46 1,954,359
02/10/2016 38.76 39.65 38.63 38.97 1,526,442
02/09/2016 37.79 39.21 37.78 38.51 1,714,001
02/08/2016 38.08 38.48 37.47 38.35 2,137,401
02/05/2016 39.53 39.82 38.64 38.85 2,920,013
02/04/2016 38.94 39.91 38.87 39.73 2,341,590
02/03/2016 39.22 39.29 38.43 38.98 2,060,621
02/02/2016 39.67 39.69 38.88 38.97 2,182,872
02/01/2016 39.84 40.28 39.51 40.03 3,294,530
*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?