TSYS

TeleCommunication Systems, Inc. Historical Stock Prices

$3.71
*  
0.08
2.2%
Get TSYS Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading TSYS now
Exchange: NASDAQ
Industry: Technology
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 03-MAY-2015 TO 03-AUG-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.
16:00  3.63  3.77  3.60  3.71 266,644
08/03/2015 3.62 3.65 3.51 3.63 256,129
07/31/2015 3.66 3.78 3.65 3.67 141,702
07/30/2015 3.69 3.773 3.69 3.7 121,066
07/29/2015 3.73 3.8 3.66 3.72 176,876
07/28/2015 3.69 3.768 3.68 3.715 155,739
07/27/2015 3.75 3.81 3.7 3.73 285,018
07/24/2015 3.89 3.91 3.81 3.83 171,514
07/23/2015 3.99 4.03 3.9 3.92 157,795
07/22/2015 4 4.05 3.82 3.98 193,925
07/21/2015 4.06 4.1 3.92 4.03 189,188
07/20/2015 4.12 4.195 4.03 4.04 238,221
07/17/2015 4.11 4.19 4.02 4.08 170,574
07/16/2015 4.18 4.24 4.1 4.1 428,787
07/15/2015 4.19 4.23 4.12 4.14 291,304
07/14/2015 4.03 4.2 4.02 4.16 486,627
07/13/2015 4.09 4.16 4.02 4.03 465,666
07/10/2015 3.88 4.02 3.837 4 464,140
07/09/2015 3.77 3.85 3.75 3.83 211,521
07/08/2015 3.7 3.83 3.6701 3.7 801,827
07/07/2015 3.44 3.8299 3.44 3.7 1,235,078
07/06/2015 3.32 3.41 3.28 3.34 227,429
07/02/2015 3.36 3.45 3.33 3.39 170,941
07/01/2015 3.32 3.4 3.28 3.33 158,118
06/30/2015 3.39 3.39 3.28 3.31 259,347
06/29/2015 3.38 3.43 3.35 3.35 108,688
06/26/2015 3.54 3.54 3.38 3.44 249,455
06/25/2015 3.6 3.6 3.4801 3.52 92,811
06/24/2015 3.6 3.6 3.54 3.55 81,233
06/23/2015 3.56 3.64 3.55 3.59 126,357
06/22/2015 3.56 3.56 3.44 3.54 155,184
06/19/2015 3.49 3.6 3.45 3.5 240,391
06/18/2015 3.45 3.495 3.4027 3.47 158,367
06/17/2015 3.4 3.5 3.39 3.4 201,573
06/16/2015 3.23 3.4 3.23 3.4 169,465
06/15/2015 3.23 3.3 3.2 3.25 119,869
06/12/2015 3.29 3.32 3.23 3.26 96,785
06/11/2015 3.25 3.29 3.24 3.26 43,338
06/10/2015 3.23 3.31 3.2 3.27 119,966
06/09/2015 3.23 3.29 3.2 3.2 82,978
06/08/2015 3.25 3.38 3.23 3.24 140,014
06/05/2015 3.29 3.29 3.22 3.28 61,525
06/04/2015 3.34 3.38 3.26 3.27 64,010
06/03/2015 3.22 3.42 3.22 3.37 139,686
06/02/2015 3.2 3.29 3.19 3.2 226,456
06/01/2015 3.23 3.26 3.18 3.19 152,769
05/29/2015 3.29 3.31 3.2 3.2 131,928
05/28/2015 3.24 3.305 3.24 3.28 82,630
05/27/2015 3.18 3.32 3.18 3.27 160,384
05/26/2015 3.28 3.28 3.14 3.18 188,825
05/22/2015 3.25 3.27 3.24 3.26 103,011
05/21/2015 3.25 3.35 3.22 3.24 137,756
05/20/2015 3.28 3.28 3.18 3.25 93,143
05/19/2015 3.24 3.285 3.2 3.24 229,347
05/18/2015 3.23 3.3 3.21 3.23 151,436
05/15/2015 3.24 3.27 3.2 3.24 119,028
05/14/2015 3.23 3.3 3.22 3.23 111,045
05/13/2015 3.35 3.41 3.2 3.22 169,700
05/12/2015 3.22 3.34 3.15 3.31 210,244
05/11/2015 3.2 3.34 3.18 3.22 166,952
05/08/2015 3.22 3.22 3.11 3.18 150,697
05/07/2015 3.11 3.17 3.07 3.17 110,880
05/06/2015 3.1 3.13 3.09 3.11 97,018
05/05/2015 3.05 3.14 3.05 3.1 212,059
05/04/2015 3.21 3.24 3.03 3.03 221,609
*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?