Total System Services, Inc. Historical Stock Prices

TSS 
$44.71
*  
0.37
0.83%
Get TSS Alerts
*Delayed - data as of Sep. 2, 2015 11:31 ET  -  Find a broker to begin trading TSS now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    TSS Real Time
 
 
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: 1 Year, From 01-SEP-2014 TO 01-SEP-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.
11:31  44.83  45.14  44.57  44.71 111,146
09/01/2015 44.7 45.1 44.07 44.34 1,311,943
08/31/2015 46.18 46.3 45.8 45.83 1,068,311
08/28/2015 45.78 46.38 45.52 46.36 910,383
08/27/2015 45.33 46.04 44.89 46.02 1,930,045
08/26/2015 43.66 44.77 42.99 44.71 1,440,613
08/25/2015 44.56 44.56 42.59 42.63 2,058,796
08/24/2015 43.49 44.96 42.54 43.38 2,302,146
08/21/2015 47.02 47.15 45.63 45.67 1,169,424
08/20/2015 48.03 48.1499 47.46 47.47 743,874
08/19/2015 48.5 48.65 48.05 48.32 1,335,908
08/18/2015 48.31 48.67 48.09 48.64 760,533
08/17/2015 48 48.41 47.66 48.23 732,859
08/14/2015 47.47 48.22 47.38 48.14 780,641
08/13/2015 47.31 47.71 47.233 47.47 499,083
08/12/2015 46.76 47.37 46.44 47.26 897,059
08/11/2015 47 47.21 46.68 47.07 872,567
08/10/2015 47.25 47.68 47.19 47.36 1,002,648
08/07/2015 46.72 46.96 46.4 46.95 1,122,081
08/06/2015 47.55 47.69 46.58 46.72 793,763
08/05/2015 47.25 47.71 47.1 47.54 1,407,750
08/04/2015 46.5 47.2 46.5 47.07 1,253,905
08/03/2015 46.29 46.56 45.93 46.54 1,372,511
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
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
02/04/2015 36.46 36.69 35.91 36.14 1,162,265
02/03/2015 36.04 36.6 36.015 36.57 744,628
02/02/2015 35.54 35.87 34.93 35.85 1,010,289
01/30/2015 36.62 36.62 35.33 35.37 1,402,841
01/29/2015 36.57 36.995 36.11 36.7 1,573,482
01/28/2015 35.26 36.89 34.63 36.42 2,799,456
01/27/2015 34.44 34.61 34.01 34.22 832,588
01/26/2015 34.76 34.92 34.34 34.86 652,283
01/23/2015 34.62 34.975 34.5 34.86 561,202
01/22/2015 34.22 34.72 33.83 34.63 444,651
01/21/2015 34 34.23 33.665 34.1 648,721
01/20/2015 34.18 34.255 33.62 34.19 632,985
01/16/2015 33.19 34.15 33.12 34.13 731,860
01/15/2015 33.7 33.73 33.15 33.27 431,773
01/14/2015 33.53 33.73 33.18 33.63 686,781
01/13/2015 33.88 34.47 33.45 33.87 746,979
01/12/2015 33.92 33.95 33.35 33.66 781,282
01/09/2015 34.54 34.54 33.79 33.85 667,226
01/08/2015 33.9 34.68 33.9 34.52 855,227
01/07/2015 33.56 33.69 33.24 33.69 660,603
01/06/2015 33.95 34 33.06 33.34 769,179
01/05/2015 34 34.0699 33.56 33.87 910,594
01/02/2015 34.24 34.56 33.87 34.17 1,006,784
12/31/2014 34.17 34.29 33.92 33.96 639,864
12/30/2014 34.16 34.27 33.97 34.06 311,158
12/29/2014 34.36 34.47 34.16 34.27 383,049
12/26/2014 34.34 34.55 34.22 34.41 421,180
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
09/23/2014 31.37 31.5 31.08 31.09 544,953
09/22/2014 31.69 31.75 31.41 31.48 695,884
09/19/2014 31.9 31.95 31.61 31.79 1,180,092
09/18/2014 31.65 31.88 31.61 31.75 572,143
09/17/2014 31.67 31.685 31.38 31.57 826,339
09/16/2014 31.54 31.79 31.27 31.68 1,179,084
09/15/2014 31.75 31.89 31.4399 31.82 878,197
09/12/2014 31.73 31.82 31.51 31.75 1,240,012
09/11/2014 31.54 31.78 31.44 31.7 980,491
09/10/2014 31.01 31.73 31 31.63 1,105,550
09/09/2014 31.36 31.44 30.92 31.01 608,867
09/08/2014 31.45 31.45 31.24 31.42 640,600
09/05/2014 31.18 31.47 31.05 31.47 721,561
09/04/2014 31.41 31.61 31.05 31.18 996,656
09/03/2014 31.44 31.5 31.35 31.39 950,721
09/02/2014 31.45 31.61 31.26 31.29 785,697
*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?