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: 1 Year, From 29-APR-2015 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
01/29/2016 37.99 40.2 37.57 40.16 4,327,905
01/28/2016 39.91 40.22 37.755 37.96 4,693,016
01/27/2016 40.04 42 38.75 39.22 7,440,281
01/26/2016 45.33 46.375 45.13 46 1,983,589
01/25/2016 45.47 45.85 44.71 45.23 2,549,327
01/22/2016 46.04 46.27 45.23 45.48 2,118,929
01/21/2016 44.92 46.15 44.65 45.19 1,836,278
01/20/2016 44.38 45.22 42.96 44.86 2,026,789
01/19/2016 45.94 46.27 44.85 45.11 1,833,256
01/15/2016 44.7 45.63 44.56 45.28 2,796,885
01/14/2016 45.02 46.14 44.76 45.86 1,789,168
01/13/2016 46.66 46.84 44.68 44.95 2,610,726
01/12/2016 46.04 46.62 45.66 46.5 2,231,736
01/11/2016 45.89 46.03 44.96 45.46 1,836,323
01/08/2016 46.75 46.85 45.42 45.53 2,177,687
01/07/2016 46.53 47.43 46.35 46.45 2,205,596
01/06/2016 47.73 48.42 47.7191 47.9 1,339,361
01/05/2016 49.16 49.16 48.13 48.55 2,579,759
01/04/2016 48.96 48.98 47.69 48.24 1,892,534
12/31/2015 50.03 50.42 49.53 49.8 1,066,689
12/30/2015 50.99 51.18 50.13 50.15 1,496,206
12/29/2015 50.94 51.37 50.73 51 1,200,685
12/28/2015 50.76 50.8891 50.14 50.75 843,384
12/24/2015 51.01 51.23 50.74 50.96 547,193
12/23/2015 50.93 51.2 50.41 50.95 1,320,306
12/22/2015 51.49 51.72 50.02 50.7 2,107,867
12/21/2015 51.48 51.71 50.72 51.33 1,948,801
12/18/2015 52.54 52.7 50.87 51.01 7,465,264
12/17/2015 56.05 56.15 52.77 52.79 2,803,141
12/16/2015 56.1 56.28 54.54 55.88 1,395,835
12/15/2015 55.35 56.13 55.08 55.74 1,126,624
12/14/2015 53.89 54.94 53.8 54.89 1,385,304
12/11/2015 55.2 55.35 53.58 53.74 1,927,789
12/10/2015 55.39 56.69 55.05 56.09 1,553,328
12/09/2015 55.8 56.15 54.9 55.3 2,128,893
12/08/2015 55.36 56.337 55.32 56.14 1,235,760
12/07/2015 56.23 56.5299 55.69 55.84 1,234,480
12/04/2015 55.21 56.5 55.21 56.23 1,408,285
12/03/2015 56.08 56.42 54.92 55.17 1,782,617
12/02/2015 56.39 56.478 55.89 55.98 1,684,428
12/01/2015 56.33 56.48 55.81 56.37 1,895,742
11/30/2015 56.2 56.38 55.79 55.96 1,528,563
11/27/2015 55.64 56.02 55.44 55.93 276,320
11/25/2015 55.37 55.95 55.36 55.63 646,364
11/24/2015 55.58 55.58 54.88 55.35 896,874
11/23/2015 55.88 55.88 55.28 55.72 1,617,669
11/20/2015 54.8 55.26 54.72 55.09 1,158,570
11/19/2015 54.38 54.69 54.14 54.48 1,114,644
11/18/2015 53.77 54.4 53.28 54.36 893,440
11/17/2015 53.04 53.825 52.83 53.58 1,250,606
11/16/2015 52.74 52.88 52.43 52.87 1,468,921
11/13/2015 52.96 53.5 52.6301 52.89 1,337,745
11/12/2015 53.28 53.78 52.99 53.07 1,477,019
11/11/2015 53.5 54.33 53.13 53.56 1,782,706
11/10/2015 51.95 53.38 51.85 53.35 2,143,965
11/09/2015 52.43 52.626 51.81 52.07 2,235,646
11/06/2015 52.43 52.66 52.06 52.66 1,918,713
11/05/2015 52.56 52.8648 52.22 52.43 1,804,295
11/04/2015 52.56 52.84 52.12 52.53 1,787,442
11/03/2015 52.72 52.74 52.3 52.51 1,907,672
11/02/2015 52.65 52.87 52.21 52.74 2,813,029
10/30/2015 54 54.2 52.44 52.45 3,524,527
10/29/2015 54.67 55 54.03 54.19 2,373,512
10/28/2015 51.55 54.775 51.55 54.72 3,808,264
10/27/2015 50.97 51.67 50.55 51.65 1,901,614
10/26/2015 51.27 51.33 50.76 51.19 952,535
10/23/2015 50.67 51.24 50.54 51.22 1,400,893
10/22/2015 49.38 50.45 49.33 50.32 998,756
10/21/2015 49.69 49.79 48.89 48.94 1,172,509
10/20/2015 49.79 49.87 49.2 49.48 909,708
10/19/2015 48.93 49.87 48.84 49.81 1,380,195
10/16/2015 48.57 49.12 48.534 49 1,284,222
10/15/2015 48.35 48.7 48.195 48.44 1,728,079
10/14/2015 48.71 48.855 47.99 48.02 1,574,953
10/13/2015 48.84 49.22 48.65 48.67 1,367,622
10/12/2015 48.32 49.18 48.2 48.97 1,466,227
10/09/2015 47.74 48.58 47.7 48.2 1,424,409
10/08/2015 47.03 47.7 46.83 47.65 1,191,820
10/07/2015 46.82 47.25 46.62 47.07 1,466,579
10/06/2015 46.55 46.79 46.23 46.36 1,401,248
10/05/2015 46.57 46.99 46.3 46.59 1,425,321
10/02/2015 44.95 46.23 43.91 46.21 1,188,110
10/01/2015 45.59 46 45.01 45.82 1,690,332
09/30/2015 45.43 45.76 44.89 45.43 1,855,145
09/29/2015 44.95 45.23 44.56 44.9 1,825,048
09/28/2015 46.19 46.38 44.75 44.77 1,487,120
09/25/2015 47.21 47.29 46.2 46.52 1,936,035
09/24/2015 46.26 46.82 45.95 46.75 1,253,188
09/23/2015 46.76 46.99 46.43 46.75 931,869
09/22/2015 46.57 46.72 46.26 46.65 1,142,047
09/21/2015 46.74 47.39 46.46 47.15 1,406,914
09/18/2015 46.87 47.1 46.31 46.31 5,350,536
09/17/2015 47.62 48.08 47.35 47.48 845,907
09/16/2015 47.44 47.67 47.16 47.61 1,465,255
09/15/2015 46.81 47.585 46.73 47.49 930,622
09/14/2015 46.7 46.93 46.5 46.7 865,020
09/11/2015 46.01 46.7 45.87 46.66 648,269
09/10/2015 45.73 46.55 45.526 46.25 680,068
09/09/2015 46.81 46.91 45.68 45.8 1,167,276
09/08/2015 45.66 46.35 45.45 46.28 1,207,967
09/04/2015 45.05 45.28 44.62 44.88 773,900
09/03/2015 45.31 45.86 45.12 45.62 943,012
09/02/2015 44.83 45.23 44.47 45.23 726,459
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
*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?