Historical Stock Prices

TSS 
$34.3
*  
0.06
0.17%
Get TSS Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 34.37 34.49 34.29 34.3 197,192
12/23/2014 34.31 34.49 34.3 34.36 449,663
12/22/2014 34.22 34.305 34 34.16 522,551
12/19/2014 34.21 34.53 34.12 34.18 1,664,118
12/18/2014 33.29 34.08 33.13 34.06 1,062,738
12/17/2014 32.27 32.96 32.19 32.93 602,556
12/16/2014 32.25 32.86 32.15 32.25 775,481
12/15/2014 32.42 32.63 32.06 32.34 617,863
12/12/2014 32.78 32.84 32.305 32.34 1,065,668
12/11/2014 32.85 33.41 32.85 33.08 662,931
12/10/2014 33.39 33.53 32.67 32.72 718,807
12/09/2014 33.15 33.59 33.03 33.49 810,846
12/08/2014 33.61 33.88 33.17 33.33 633,099
12/05/2014 33.47 33.92 33.47 33.63 835,566
12/04/2014 33.53 33.64 33.36 33.43 688,188
12/03/2014 33.33 33.65 33.33 33.54 768,130
12/02/2014 32.94 33.6 32.94 33.53 1,539,458
12/01/2014 32.96 33.255 32.61 32.97 1,267,901
11/28/2014 33.05 33.24 32.97 32.99 495,311
11/26/2014 33.06 33.09 32.8 32.98 813,696
11/25/2014 32.97 33.11 32.72 33.01 829,514
11/24/2014 32.92 33.02 32.72 32.96 1,063,645
11/21/2014 32.85 32.96 32.56 32.81 918,464
11/20/2014 32.28 32.62 32.17 32.53 712,928
11/19/2014 32.23 32.6 32.06 32.35 1,313,219
11/18/2014 32.93 33.01 32.705 32.77 854,443
11/17/2014 32.81 33.02 32.73 32.88 1,138,499
11/14/2014 32.89 33.29 32.77 32.78 1,325,841
11/13/2014 33.6 33.65 32.76 33.29 1,808,029
11/12/2014 33.71 33.84 33.455 33.73 669,569
11/11/2014 33.76 33.86 33.61 33.74 417,373
11/10/2014 33.81 34.04 33.74 33.81 670,861
11/07/2014 33.93 33.94 33.67 33.86 702,751
11/06/2014 33.88 34.04 33.71 33.91 431,309
11/05/2014 33.96 34.05 33.72 33.85 881,242
11/04/2014 33.73 33.87 33.5 33.77 714,770
11/03/2014 33.86 34.07 33.715 33.79 1,287,757
10/31/2014 32.87 33.87 32.82 33.79 1,689,347
10/30/2014 32.57 32.84 32.41 32.67 1,157,266
10/29/2014 31.69 33.14 31.61 32.52 2,529,489
10/28/2014 30.79 31.13 30.62 31.13 906,080
10/27/2014 30.76 30.88 30.6 30.66 998,954
10/24/2014 30.75 30.94 30.57 30.92 684,166
10/23/2014 30.71 31.14 30.66 30.74 993,609
10/22/2014 30.67 30.74 30.47 30.48 792,628
10/21/2014 30.07 30.57 29.88 30.57 576,757
10/20/2014 29.18 29.87 29.17 29.85 1,419,762
10/17/2014 29.02 29.485 28.9 29.29 835,503
10/16/2014 28.74 29 28.64 28.83 853,749
10/15/2014 28.77 29.33 28.54 29.2 1,062,798
10/14/2014 29.3 29.57 29.12 29.17 928,849
10/13/2014 29.21 29.72 29.05 29.15 1,075,826
10/10/2014 29.51 29.83 29.17 29.18 637,061
10/09/2014 30.24 30.3 29.575 29.6 683,355
10/08/2014 30 30.28 29.69 30.22 1,112,981
10/07/2014 30.13 30.52 30.01 30.02 1,094,126
10/06/2014 30.92 31 30.71 30.72 359,983
10/03/2014 30.7 30.84 30.59 30.8 629,937
10/02/2014 30.58 30.75 30.45 30.5 1,051,018
10/01/2014 30.96 30.96 30.46 30.57 658,140
09/30/2014 30.63 31.07 30.36 30.96 727,806
09/29/2014 30.53 30.75 30.48 30.63 856,951
09/26/2014 30.96 31.06 30.74 30.85 675,268
09/25/2014 31.38 31.38 30.96 30.97 581,992
09/24/2014 31.07 31.53 31.04 31.5 533,132
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 Brokers before you trade

Want to trade FX?