Total System Services, Inc. Historical Stock Prices

TSS 
$34.41
*  
0.11
0.32%
Get TSS Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading TSS now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    TSS Pre-Market
 
 
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 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  34.30  34.55  34.22  34.41 421,180
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
08/29/2014 31.33 31.53 31.15 31.46 475,553
08/28/2014 31.26 31.33 31.15 31.26 337,798
08/27/2014 31.75 31.81 31.25 31.39 813,898
08/26/2014 31.57 31.79 31.57 31.75 704,050
08/25/2014 31.62 31.77 31.54 31.57 530,646
08/22/2014 31.65 31.71 31.42 31.51 511,812
08/21/2014 31.42 31.73 31.26 31.68 830,980
08/20/2014 31.56 31.59 31.27 31.38 673,219
08/19/2014 31.76 31.83 31.59 31.65 544,915
08/18/2014 31.21 31.74 31.175 31.73 696,439
08/15/2014 31.52 31.63 30.89 31.03 1,240,633
08/14/2014 31.42 31.53 31.35 31.47 679,836
08/13/2014 31.3 31.525 31.23 31.34 885,389
08/12/2014 31.3 31.42 31.065 31.16 852,925
08/11/2014 31.64 31.71 31.335 31.38 675,903
08/08/2014 31.44 31.58 31.04 31.54 1,359,497
08/07/2014 31.67 31.8244 31.41 31.5 1,186,207
08/06/2014 31.6 31.77 31.49 31.58 1,768,827
08/05/2014 31.98 32.14 31.76 31.85 973,786
08/04/2014 31.99 32.14 31.83 32.1 1,031,391
08/01/2014 31.89 32.1 31.82 31.96 1,051,813
07/31/2014 32.17 32.18 31.86 32 1,908,256
07/30/2014 32.37 32.4 32.07 32.32 1,236,527
07/29/2014 32.38 32.51 32.2 32.33 749,361
07/28/2014 32.23 32.37 31.92 32.33 628,837
07/25/2014 32.23 32.35 32.13 32.25 674,314
07/24/2014 32.32 32.68 32.31 32.41 802,597
07/23/2014 31 32.59 30.91 32.25 1,848,305
07/22/2014 31.69 31.94 31.54 31.92 1,138,378
07/21/2014 31.51 31.69 31.43 31.58 1,071,936
07/18/2014 31.39 31.79 31.295 31.74 860,269
07/17/2014 31.78 31.96 31.23 31.27 1,091,591
07/16/2014 31.9 31.96 31.65 31.86 755,422
07/15/2014 31.86 31.87 31.58 31.74 980,696
07/14/2014 31.82 31.96 31.75 31.89 496,469
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
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?