TSYS

TeleCommunication Systems, Inc. Historical Stock Prices

$3.27
*  
0.09
2.83%
Get TSYS Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading TSYS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    TSYS 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: 3 Month, From 27-FEB-2015 TO 27-MAY-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  3.18  3.32  3.18  3.27 160,284
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
05/01/2015 3.11 3.31 3.06 3.23 177,097
04/30/2015 3.2 3.235 3.04 3.12 269,107
04/29/2015 3.28 3.3201 3.24 3.25 165,548
04/28/2015 3.3 3.34 3.24 3.32 170,589
04/27/2015 3.37 3.4 3.26 3.3 127,657
04/24/2015 3.32 3.41 3.32 3.38 144,400
04/23/2015 3.48 3.54 3.31 3.32 242,249
04/22/2015 3.38 3.51 3.37 3.49 87,510
04/21/2015 3.45 3.48 3.38 3.4 91,366
04/20/2015 3.39 3.4799 3.35 3.45 258,742
04/17/2015 3.5 3.5 3.37 3.38 212,162
04/16/2015 3.59 3.62 3.51 3.51 133,744
04/15/2015 3.6 3.67 3.59 3.6 188,660
04/14/2015 3.62 3.7 3.58 3.62 189,722
04/13/2015 3.72 3.72 3.62 3.63 155,699
04/10/2015 3.77 3.83 3.65 3.7 208,695
04/09/2015 3.81 3.846 3.69 3.74 175,530
04/08/2015 3.65 3.86 3.65 3.79 290,164
04/07/2015 3.75 3.8 3.65 3.65 143,638
04/06/2015 3.75 3.8 3.71 3.73 199,227
04/02/2015 3.75 3.84 3.721 3.75 159,596
04/01/2015 3.82 3.82 3.66 3.73 186,705
03/31/2015 3.69 3.89 3.65 3.83 265,175
03/30/2015 3.75 3.77 3.66 3.69 168,687
03/27/2015 3.6 3.745 3.59 3.69 267,308
03/26/2015 3.5 3.73 3.5 3.61 187,429
03/25/2015 3.7 3.72 3.49 3.5 351,815
03/24/2015 3.7 3.94 3.66 3.67 847,031
03/23/2015 3.53 3.78 3.52 3.76 662,303
03/20/2015 3.5 3.58 3.43 3.52 492,876
03/19/2015 3.39 3.49 3.38 3.47 218,790
03/18/2015 3.39 3.4 3.33 3.39 160,619
03/17/2015 3.37 3.39 3.34 3.38 76,508
03/16/2015 3.44 3.44 3.32 3.39 291,428
03/13/2015 3.4 3.45 3.28 3.4 238,846
03/12/2015 3.35 3.39 3.26 3.38 184,858
03/11/2015 3.28 3.305 3.23 3.29 201,661
03/10/2015 3.3 3.35 3.2 3.26 138,227
03/09/2015 3.19 3.33 3.17 3.31 158,369
03/06/2015 3.13 3.23 3.13 3.17 201,759
03/05/2015 3.2 3.24 3.15 3.16 61,923
03/04/2015 3.21 3.28 3.17 3.18 82,115
03/03/2015 3.25 3.26 3.19 3.21 76,010
03/02/2015 3.22 3.28 3.22 3.25 86,906
02/27/2015 3.25 3.3 3.2 3.2 88,778
*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?