Historical Stock Prices

TSS 
$31.67
*  
0.02
0.06%
Get TSS Alerts
*Delayed - data as of Jul. 11, 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 for next time

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

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 31.68 31.74 31.53 31.67 728,890
07/10/2014 31.61 31.83 31.54 31.69 795,959
07/09/2014 31.94 32.01 31.82 31.97 735,469
07/08/2014 31.95 32.11 31.83 31.88 1,071,082
07/07/2014 31.9 32.205 31.85 32.05 1,310,653
07/03/2014 31.87 32.1 31.71 32.06 578,459
07/02/2014 31.88 32 31.75 31.81 782,004
07/01/2014 31.48 32.07 31.48 31.91 1,050,832
06/30/2014 31.43 31.545 31.29 31.41 1,201,835
06/27/2014 31.12 31.55 31.02 31.45 1,628,310
06/26/2014 31.05 31.17 30.96 31.16 1,035,875
06/25/2014 30.7 31.26 30.7 31.16 1,288,527
06/24/2014 30.73 31.27 30.669 30.78 967,786
06/23/2014 30.82 30.88 30.64 30.76 879,736
06/20/2014 30.6 30.95 30.581 30.85 1,349,294
06/19/2014 30.66 30.69 30.27 30.51 1,126,203
06/18/2014 30.18 30.67 30.05 30.66 1,637,250
06/17/2014 29.92 30.28 29.82 30.2 954,273
06/16/2014 30.44 30.66 30.06 30.08 786,964
06/13/2014 30.44 30.58 30.28 30.49 654,332
06/12/2014 30.66 30.67 30.24 30.37 775,888
06/11/2014 30.82 30.93 30.66 30.7 633,434
06/10/2014 30.98 31.14 30.81 30.97 628,781
06/09/2014 31.11 31.29 30.89 31.03 1,503,030
06/06/2014 30.87 31.19 30.81 31.15 1,160,866
06/05/2014 30.59 30.85 30.33 30.79 1,097,126
06/04/2014 30.18 30.6 30.12 30.59 908,601
06/03/2014 30.44 30.51 30.27 30.37 1,107,605
06/02/2014 30.31 30.69 30.28 30.54 2,058,790
05/30/2014 30.54 30.78 30.25 30.26 4,027,880
05/29/2014 30.72 30.84 30.48 30.58 1,450,663
05/28/2014 30.7 30.85 30.5 30.61 1,233,069
05/27/2014 30.93 30.96 30.68 30.71 1,436,979
05/23/2014 30.67 30.93 30.625 30.73 1,155,342
05/22/2014 30.83 30.83 30.59 30.62 1,597,145
05/21/2014 30.73 30.86 30.56 30.79 1,427,928
05/20/2014 31.19 31.19 30.68 30.68 1,425,248
05/19/2014 31.08 31.3 30.98 31.17 2,053,570
05/16/2014 31.38 31.56 30.91 31.19 2,715,467
05/15/2014 31.62 31.62 30.98 31.02 2,046,847
05/14/2014 32.24 32.28 31.62 31.67 2,320,325
05/13/2014 32.57 32.67 32.09 32.16 1,962,812
05/12/2014 32.31 32.565 32.23 32.53 1,505,429
05/09/2014 32.36 32.36 31.855 32.14 1,501,765
05/08/2014 32.22 32.68 32.22 32.32 1,422,472
05/07/2014 32.58 32.675 31.89 32.39 3,177,222
05/06/2014 32.59 32.96 32.39 32.45 2,684,933
05/05/2014 32.2 32.8 32.05 32.7 2,370,517
05/02/2014 31.9 32.705 31.79 32.33 2,461,473
05/01/2014 31.79 32.16 31.74 31.81 2,235,737
04/30/2014 30.81 31.83 30.81 31.77 2,870,209
04/29/2014 30.24 30.92 30.13 30.8 2,867,174
04/28/2014 29.96 30.195 29.65 30.13 2,548,323
04/25/2014 29.29 30.32 29.2 29.79 3,580,053
04/24/2014 28.96 29.54 28.84 29.39 2,671,997
04/23/2014 28.51 29.22 28.17 28.78 2,914,468
04/22/2014 29.01 29.44 28.88 29.2 1,915,306
04/21/2014 29.48 29.6 28.86 28.96 1,767,888
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
01/16/2014 32.57 32.61 32.4 32.44 651,273
01/15/2014 32.39 32.9 32.39 32.68 1,291,718
01/14/2014 32.07 32.495 31.97 32.31 1,185,519
01/13/2014 32.58 32.61 31.89 32.03 1,328,422
01/10/2014 32.87 32.88 32.47 32.5 1,352,160
01/09/2014 33.1 33.19 32.705 32.74 1,790,729
01/08/2014 32.93 33.09 32.74 32.99 1,221,753
01/07/2014 32.87 33.06 32.87 33.03 699,555
01/06/2014 32.94 32.99 32.68 32.8 900,093
01/03/2014 32.91 32.99 32.67 32.85 679,409
01/02/2014 33.23 33.23 32.69 32.79 1,045,110
12/31/2013 33.31 33.44 33.13 33.28 613,980
12/30/2013 33.25 33.37 33.13 33.24 523,731
12/27/2013 33.39 33.42 33.115 33.2 475,789
12/26/2013 33.23 33.31 32.97 33.3 461,976
12/24/2013 32.97 33.185 32.96 33.08 438,962
12/23/2013 33.16 33.165 32.9 33.02 895,073
12/20/2013 32.77 33.085 32.56 33.06 1,458,842
12/19/2013 32.36 33.07 32.23 32.74 2,927,793
12/18/2013 31.8 32.51 31.67 32.46 2,720,185
12/17/2013 31.47 31.67 31.19 31.54 1,337,941
12/16/2013 31.4 31.56 31.25 31.49 1,359,392
12/13/2013 31.24 31.4 30.95 31.29 1,255,501
12/12/2013 30.97 31.335 30.88 31.2 1,206,395
12/11/2013 31.24 31.28 30.95 31.03 1,536,458
12/10/2013 30.82 31.29 30.775 31.18 1,840,171
12/09/2013 30.86 30.96 30.665 30.92 1,384,478
12/06/2013 30.66 31.105 30.47 30.76 2,758,761
12/05/2013 30.52 30.63 30.17 30.34 1,916,327
12/04/2013 31.15 31.18 30.31 30.63 2,577,908
12/03/2013 31.05 31.44 30.98 31.32 2,058,284
12/02/2013 31.09 31.09 30.72 30.79 1,236,308
11/29/2013 31.04 31.31 31.03 31.05 366,627
11/27/2013 31.17 31.27 30.95 31.03 634,477
11/26/2013 31.41 31.46 31.05 31.1 2,918,417
11/25/2013 31.39 31.52 31.35 31.37 696,832
11/22/2013 31.18 31.34 31.1 31.3 599,394
11/21/2013 30.59 31.19 30.48 31.14 982,713
11/20/2013 30.81 31 30.42 30.54 1,261,058
11/19/2013 30.73 30.96 30.665 30.81 922,105
11/18/2013 30.97 31.07 30.68 30.8 983,319
11/15/2013 31.03 31.03 30.67 30.95 899,292
11/14/2013 30.74 31.05 30.71 31.03 577,250
11/13/2013 30.45 30.74 30.3 30.74 518,122
11/12/2013 30.25 30.55 30.185 30.55 797,584
11/11/2013 30.1 30.42 30.09 30.26 667,721
11/08/2013 29.75 30.21 29.71 30.18 1,026,789
11/07/2013 29.96 30.14 29.72 29.77 1,187,462
11/06/2013 29.76 29.97 29.76 29.92 683,526
11/05/2013 29.64 29.74 29.4401 29.66 834,040
11/04/2013 29.84 29.88 29.67 29.75 638,844
11/01/2013 29.83 29.95 29.6 29.73 1,055,248
10/31/2013 30.17 30.19 29.83 29.83 1,634,290
10/30/2013 30.08 30.33 30.025 30.19 1,871,928
10/29/2013 30.16 30.33 29.82 30.08 990,006
10/28/2013 30.09 30.19 29.96 30.02 1,162,049
10/25/2013 30.18 30.19 30 30.04 1,214,886
10/24/2013 30.07 30.28 30.04 30.25 864,975
10/23/2013 30.31 30.31 29.65 30.01 2,878,310
10/22/2013 30.53 30.79 30.45 30.65 1,557,951
10/21/2013 30.35 30.49 30.195 30.49 1,261,117
10/18/2013 30.17 30.32 30.11 30.32 794,404
10/17/2013 30.05 30.2 29.88 30.09 1,242,136
10/16/2013 30.02 30.16 29.87 30.15 1,315,862
10/15/2013 30.11 30.14 29.605 29.75 1,086,675
10/14/2013 29.71 30.2 29.65 30.15 1,356,292
10/11/2013 29.08 29.63 29.03 29.59 882,510
10/10/2013 28.83 29.18 28.77 29.18 875,417
10/09/2013 28.6 28.62 28.3 28.5 1,262,554
10/08/2013 28.92 29.14 28.48 28.49 1,176,635
10/07/2013 29.16 29.31 28.91 28.94 1,208,061
10/04/2013 29.11 29.42 28.97 29.4 1,180,804
10/03/2013 29.57 29.595 28.995 29.1 1,018,243
10/02/2013 29.39 29.69 29.39 29.69 1,097,420
10/01/2013 29.41 29.52 29.25 29.49 1,177,440
09/30/2013 29.1 29.44 28.99 29.42 1,133,648
09/27/2013 29.22 29.38 29.14 29.31 675,722
09/26/2013 29.19 29.52 29.19 29.45 905,070
09/25/2013 29.23 29.39 29.14 29.15 925,401
09/24/2013 29.38 29.38 29.13 29.18 989,313
09/23/2013 29.47 29.61 29.32 29.33 723,109
09/20/2013 29.94 29.97 29.51 29.51 1,873,756
09/19/2013 29.9 29.94 29.81 29.86 1,402,006
09/18/2013 29.6 30 29.56 29.93 1,631,949
09/17/2013 29.18 29.44 29.16 29.4 795,909
09/16/2013 29.33 29.47 29.16 29.25 705,824
09/13/2013 29.17 29.25 28.92 29.11 902,555
09/12/2013 29.11 29.238 29.05 29.11 1,284,819
09/11/2013 28.82 29.145 28.82 29.1 1,233,002
09/10/2013 28.62 28.86 28.59 28.86 935,321
09/09/2013 28.33 28.53 28.29 28.48 779,999
09/06/2013 28.33 28.38 27.93 28.2 813,068
09/05/2013 27.93 28.27 27.87 28.26 1,292,503
09/04/2013 27.81 28.07 27.59 27.95 1,610,971
09/03/2013 27.94 28.1306 27.5202 27.72 1,297,707
08/30/2013 27.98 27.98 27.57 27.67 1,058,831
08/29/2013 27.82 28.05 27.7 27.91 738,058
08/28/2013 27.7 27.84 27.53 27.83 1,173,159
08/27/2013 27.87 27.96 27.62 27.66 837,094
08/26/2013 28.28 28.51 28.05 28.07 815,174
08/23/2013 28.34 28.41 28.09 28.35 526,991
08/22/2013 28.11 28.34 28 28.29 722,476
08/21/2013 28.13 28.21 27.94 28.01 781,371
08/20/2013 27.99 28.265 27.93 28.2 1,146,933
08/19/2013 27.98 28.23 27.93 28 1,902,146
08/16/2013 28.09 28.26 27.98 28.07 1,146,827
08/15/2013 28.3 28.34 28.02 28.11 986,146
08/14/2013 28.5 28.62 28.39 28.55 1,188,990
08/13/2013 28.19 28.49 28.06 28.49 1,256,617
08/12/2013 27.81 28.22 27.81 28.14 612,314
08/09/2013 28.05 28.18 27.87 27.91 776,428
08/08/2013 28 28.28 28 28.05 1,080,485
08/07/2013 28.02 28.08 27.76 27.82 1,661,917
08/06/2013 28.09 28.19 27.97 28.04 2,017,579
08/05/2013 28.07 28.3 27.97 28.16 1,578,984
08/02/2013 28.05 28.31 27.85 28.17 1,197,489
08/01/2013 27.51 28.21 27.37 28.08 1,630,863
07/31/2013 27.46 27.7 27.24 27.41 1,295,076
07/30/2013 27.3 27.41 27.11 27.34 1,025,215
07/29/2013 27.08 27.34 27.04 27.16 947,662
07/26/2013 26.55 27.2 26.5 27.17 1,568,843
07/25/2013 27.1 27.24 26.9 27.13 1,628,252
07/24/2013 26.35 27.62 26.32 27.19 3,033,143
07/23/2013 25.99 26.25 25.85 26 2,784,429
07/22/2013 25.44 25.84 25.23 25.64 1,493,729
07/19/2013 25.6 25.66 25.37 25.47 922,133
07/18/2013 25.48 25.76 25.445 25.62 976,293
07/17/2013 25.55 25.63 25.44 25.45 730,807
07/16/2013 25.66 25.8 25.47 25.5 957,973
07/15/2013 25.7 25.87 25.64 25.72 1,327,319
07/12/2013 25.67 25.765 25.45 25.64 805,928
07/11/2013 25.57 25.77 25.53 25.67 1,151,211
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?