TSYS

TeleCommunication Systems, Inc. Historical Stock Prices

$3.7
*  
0.36
10.78%
Get TSYS Alerts
*Delayed - data as of Jul. 7, 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: 1 Year, From 07-JUL-2014 TO 07-JUL-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  3.44  3.8299  3.44  3.70 1,235,078
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
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
02/26/2015 3.22 3.31 3.22 3.25 86,773
02/25/2015 3.23 3.32 3.23 3.23 71,450
02/24/2015 3.25 3.34 3.2 3.22 150,326
02/23/2015 3.27 3.33 3.2 3.23 194,166
02/20/2015 3.25 3.34 3.24 3.27 95,270
02/19/2015 3.24 3.33 3.19 3.24 83,632
02/18/2015 3.33 3.38 3.21 3.23 130,045
02/17/2015 3.29 3.39 3.28 3.35 174,226
02/13/2015 3.3 3.335 3.24 3.28 162,492
02/12/2015 3.2 3.32 3.2 3.31 122,252
02/11/2015 3.23 3.28 3.19 3.2 103,898
02/10/2015 3.14 3.29 3.1004 3.26 229,926
02/09/2015 3.01 3.12 2.96 3.12 233,388
02/06/2015 3.01 3.04 2.91 3.03 160,742
02/05/2015 2.97 3.07 2.97 3.02 194,159
02/04/2015 2.99 3.05 2.8716 2.97 150,414
02/03/2015 2.85 3.03 2.85 3.03 189,852
02/02/2015 2.82 2.91 2.79 2.82 126,350
01/30/2015 2.85 2.95 2.82 2.83 126,874
01/29/2015 2.81 2.88 2.79 2.88 109,521
01/28/2015 2.89 2.89 2.79 2.79 157,689
01/27/2015 2.88 2.9 2.8443 2.86 81,855
01/26/2015 2.98 2.98 2.85 2.86 189,366
01/23/2015 2.99 2.99 2.95 2.97 64,481
01/22/2015 2.95 2.99 2.85 2.98 118,432
01/21/2015 2.94 2.98 2.92 2.92 84,181
01/20/2015 2.98 3.01 2.97 2.97 81,970
01/16/2015 2.91 3.02 2.91 2.99 85,792
01/15/2015 2.95 3.01 2.9 2.9 178,287
01/14/2015 2.94 3.06 2.88 2.95 113,742
01/13/2015 3.1 3.14 2.97 2.99 160,140
01/12/2015 2.92 3.08 2.92 3.07 156,923
01/09/2015 3 3.04 2.96 3.04 90,285
01/08/2015 3.04 3.0558 2.951 3.02 168,490
01/07/2015 3 3 2.89 2.98 168,907
01/06/2015 3.05 3.06 2.92 2.98 109,715
01/05/2015 3.12 3.16 3.01 3.04 127,192
01/02/2015 3.15 3.16 3.02 3.12 109,543
12/31/2014 3.16 3.16 3.09 3.12 102,519
12/30/2014 3.17 3.18 3.12 3.14 55,134
12/29/2014 3.2 3.2 3.1 3.15 92,335
12/26/2014 3.17 3.2 3.14 3.18 200,191
12/24/2014 3.16 3.17 3.1235 3.17 45,790
12/23/2014 3.08 3.15 3.01 3.14 143,152
12/22/2014 3.15 3.21 3.06 3.08 178,402
12/19/2014 3.16 3.2 3.05 3.16 355,769
12/18/2014 3.12 3.19 3.08 3.17 160,342
12/17/2014 3.05 3.16 3 3.06 235,236
12/16/2014 3.1 3.18 3.04 3.05 124,285
12/15/2014 3.05 3.15 3.03 3.09 170,251
12/12/2014 3.08 3.17 3.04 3.05 107,900
12/11/2014 3.11 3.22 3.07 3.15 138,994
12/10/2014 3.2 3.26 3.07 3.08 262,875
12/09/2014 3.06 3.22 3.0101 3.22 177,245
12/08/2014 3.21 3.21 3.09 3.1 168,404
12/05/2014 3.07 3.21 3.06 3.21 229,917
12/04/2014 3.08 3.12 3 3.08 190,275
12/03/2014 3.1 3.2 3.04 3.07 402,659
12/02/2014 3.09 3.13 3.05 3.09 250,125
12/01/2014 3.07 3.12 3.03 3.08 221,775
11/28/2014 3.13 3.14 3.07 3.07 61,721
11/26/2014 3.07 3.15 3.07 3.11 89,751
11/25/2014 3 3.16 2.97 3.08 350,313
11/24/2014 2.89 2.92 2.85 2.92 173,834
11/21/2014 2.94 2.94 2.85 2.89 198,664
11/20/2014 2.82 2.91 2.8 2.89 522,550
11/19/2014 2.82 2.88 2.79 2.83 143,381
11/18/2014 2.88 2.93 2.82 2.84 130,116
11/17/2014 2.84 2.9 2.84 2.89 91,774
11/14/2014 2.82 2.86 2.76 2.85 296,624
11/13/2014 2.75 2.9 2.75 2.8 507,938
11/12/2014 2.82 2.84 2.76 2.77 108,616
11/11/2014 2.87 2.9 2.82 2.84 232,852
11/10/2014 2.87 2.9 2.83 2.89 117,969
11/07/2014 2.84 2.9 2.78 2.89 231,364
11/06/2014 2.9 2.92 2.81 2.86 68,663
11/05/2014 2.93 2.9875 2.86 2.91 237,606
11/04/2014 2.84 2.91 2.81 2.9 294,637
11/03/2014 2.87 2.89 2.8 2.86 152,776
10/31/2014 2.81 2.91 2.7601 2.88 432,519
10/30/2014 3.05 3.2 3.05 3.19 335,647
10/29/2014 3.07 3.12 2.97 3.08 227,623
10/28/2014 2.84 3.08 2.82 3.08 182,004
10/27/2014 2.78 2.86 2.74 2.81 220,282
10/24/2014 2.88 2.88 2.8 2.81 51,112
10/23/2014 2.78 2.86 2.74 2.86 88,217
10/22/2014 2.89 2.89 2.73 2.77 126,602
10/21/2014 2.87 2.91 2.82 2.87 79,759
10/20/2014 2.83 2.891 2.81 2.86 70,110
10/17/2014 2.95 2.95 2.82 2.84 218,601
10/16/2014 2.87 2.95 2.86 2.9 93,859
10/15/2014 2.85 2.94 2.78 2.92 140,109
10/14/2014 2.9 2.96 2.86 2.9 138,802
10/13/2014 2.79 2.9 2.75 2.85 97,430
10/10/2014 2.87 2.93 2.79 2.8 118,780
10/09/2014 2.99 3.005 2.87 2.9 151,930
10/08/2014 2.88 3.005 2.87 2.98 192,905
10/07/2014 2.9 2.96 2.87 2.9 155,683
10/06/2014 2.92 2.98 2.78 2.93 310,185
10/03/2014 2.95 2.97 2.82 2.92 277,831
10/02/2014 2.79 2.96 2.761 2.9 212,723
10/01/2014 2.79 2.85 2.7225 2.81 420,944
09/30/2014 2.8 2.83 2.77 2.79 271,412
09/29/2014 2.79 2.84 2.75 2.8 174,895
09/26/2014 2.79 2.88 2.77 2.84 339,966
09/25/2014 2.87 2.87 2.75 2.8 166,612
09/24/2014 2.88 2.9 2.8175 2.87 71,427
09/23/2014 2.88 2.91 2.84 2.86 197,695
09/22/2014 2.92 3 2.88 2.89 125,590
09/19/2014 2.96 3.01 2.88 2.95 304,656
09/18/2014 2.9 2.975 2.87 2.95 158,624
09/17/2014 2.89 2.96 2.88 2.9 142,750
09/16/2014 2.93 2.97 2.89 2.91 182,928
09/15/2014 3.06 3.15 2.93 2.94 121,092
09/12/2014 3.27 3.27 3.015 3.06 278,750
09/11/2014 3.15 3.32 3.13 3.25 420,219
09/10/2014 3.01 3.18 2.89 3.15 1,678,368
09/09/2014 2.96 2.9997 2.86 2.88 162,281
09/08/2014 2.96 3 2.93 2.96 95,757
09/05/2014 2.92 3.02 2.92 2.96 82,200
09/04/2014 2.9 2.98 2.9 2.94 104,112
09/03/2014 2.91 2.97 2.86 2.9 162,597
09/02/2014 2.98 3.04 2.83 2.92 226,395
08/29/2014 2.92 3.01 2.89 2.98 77,289
08/28/2014 3.01 3.01 2.93 2.96 198,786
08/27/2014 3.04 3.07 3 3.01 105,239
08/26/2014 3.06 3.09 3.04 3.05 227,095
08/25/2014 3.08 3.09 3.06 3.07 111,480
08/22/2014 3.05 3.09 2.99 3.05 78,390
08/21/2014 3.03 3.07 2.99 3.04 151,072
08/20/2014 3.07 3.07 2.93 3.03 140,524
08/19/2014 3.17 3.17 3.06 3.11 110,071
08/18/2014 3.12 3.16 3.05 3.16 152,230
08/15/2014 3.14 3.14 3.05 3.08 153,068
08/14/2014 3.07 3.12 3.05 3.08 96,139
08/13/2014 2.98 3.08 2.93 3.07 173,275
08/12/2014 2.92 3.04 2.91 2.96 206,078
08/11/2014 2.96 3.03 2.9 2.95 246,761
08/08/2014 2.9 2.97 2.82 2.97 282,004
08/07/2014 2.98 3 2.89 2.91 165,379
08/06/2014 2.89 2.98 2.84 2.96 178,212
08/05/2014 2.89 2.9672 2.86 2.91 270,967
08/04/2014 2.97 3.05 2.86 2.91 231,933
08/01/2014 3.33 3.33 2.81 2.98 621,690
07/31/2014 3.24 3.241 3.15 3.15 232,166
07/30/2014 3.32 3.32 3.19 3.29 134,881
07/29/2014 3.27 3.33 3.23 3.28 114,675
07/28/2014 3.29 3.29 3.1613 3.26 143,141
07/25/2014 3.29 3.379 3.23 3.27 213,004
07/24/2014 3.41 3.5 3.31 3.33 384,328
07/23/2014 3.3 3.415 3.23 3.39 349,104
07/22/2014 3.23 3.31 3.16 3.28 248,520
07/21/2014 3.29 3.29 3.21 3.22 145,218
07/18/2014 3.23 3.315 3.15 3.3 207,656
07/17/2014 3.26 3.3 3.23 3.25 229,750
07/16/2014 3.29 3.34 3.25 3.28 198,839
07/15/2014 3.37 3.37 3.25 3.28 200,351
07/14/2014 3.32 3.405 3.31 3.35 179,821
07/11/2014 3.36 3.38 3.27 3.29 102,359
07/10/2014 3.31 3.4 3.23 3.34 250,866
07/09/2014 3.44 3.44 3.32 3.4 128,909
07/08/2014 3.5 3.51 3.39 3.4 229,569
07/07/2014 3.55 3.58 3.46 3.52 481,187
*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?