Quantcast

Historical Stock Prices

TSS 
$86.64
*  
0.38
0.44%
Get TSS Alerts
*Delayed - data as of May 18, 2018  -  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: 3 Month, From 18-FEB-2018 TO 18-MAY-2018

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.
05/18/2018 86.37 86.965 86.09 86.64 2,531,490
05/17/2018 85.91 87.26 85.86 86.26 1,221,464
05/16/2018 86.48 86.84 85.72 85.92 1,022,942
05/15/2018 85.88 86.6 85.445 86.29 1,621,218
05/14/2018 88.49 88.77 86.5 86.69 1,448,584
05/11/2018 88.74 89.39 88.01 88.31 1,403,782
05/10/2018 88.84 89.095 87.97 88.72 1,348,671
05/09/2018 87.4 88.08 86.72 87.82 766,107
05/08/2018 86.22 87.65 86.19 87.31 1,354,144
05/07/2018 85.3 86.71 85.3 86.39 1,581,734
05/04/2018 83.71 85.45 83.27 85.21 901,487
05/03/2018 82.69 84.22 82.38 83.97 1,584,886
05/02/2018 84.47 84.93 82.86 83.25 1,572,736
05/01/2018 83.69 84.61 83.44 84.41 1,260,360
04/30/2018 83.43 84.92 83.29 84.06 1,754,832
04/27/2018 84.54 84.64 82.93 83.12 1,393,776
04/26/2018 85.15 85.55 84.02 84.64 1,795,280
04/25/2018 84.84 86.81 83.025 84.49 2,612,753
04/24/2018 87.42 87.51 84.91 85.61 1,708,026
04/23/2018 87.51 87.98 86.3 86.77 1,595,308
04/20/2018 87.98 88.51 86.96 87.28 735,306
04/19/2018 88.26 88.77 87.71 88.02 872,676
04/18/2018 88.26 88.78 88.07 88.26 758,043
04/17/2018 87.18 88.02 86.985 87.88 788,708
04/16/2018 86.2 87 85.95 86.64 761,476
04/13/2018 85.8 85.974 84.97 85.48 772,957
04/12/2018 84.83 85.74 84.64 85.42 977,667
04/11/2018 84.77 85.465 84.46 84.58 553,501
04/10/2018 85.57 86.06 85.12 85.53 1,307,661
04/09/2018 84.58 85.95 84.41 84.58 676,818
04/06/2018 86.11 86.485 83.59 83.98 1,025,096
04/05/2018 86.23 87.32 85.88 86.86 1,451,474
04/04/2018 84.01 85.81 83.23 85.69 1,305,123
04/03/2018 85.15 85.36 84.22 85.08 1,002,943
04/02/2018 86.13 86.83 84.02 84.74 893,946
03/29/2018 85.44 86.84 84.28 86.26 1,000,819
03/28/2018 85.73 86.2 84.29 84.85 1,184,209
03/27/2018 88.06 88.375 84.9568 85.59 1,079,390
03/26/2018 86.71 87.68 85.88 87.61 1,360,112
03/23/2018 87.3 87.93 85.26 85.38 830,159
03/22/2018 88.47 88.9 87.16 87.22 1,152,108
03/21/2018 90.02 90.285 89.15 89.17 791,752
03/20/2018 89.35 90.155 89.27 89.93 933,040
03/19/2018 89.71 89.965 88.42 89.18 803,205
03/16/2018 90 90.61 89.51 89.97 1,615,107
03/15/2018 90.03 90.08 89.25 89.76 946,465
03/14/2018 90.15 90.15 88.6 89.86 1,608,769
03/13/2018 90.48 90.64 89.32 89.51 1,001,446
03/12/2018 90.69 90.74 89.78 89.95 1,173,673
03/09/2018 89.78 90.74 89.7 90.74 1,162,452
03/08/2018 89.56 89.85 88.51 89.22 809,328
03/07/2018 88.02 89.49 88.02 89.39 861,082
03/06/2018 89.03 89.72 88.28 88.91 1,133,327
03/05/2018 87.23 88.7012 86.94 88.47 1,152,144
03/02/2018 86.37 87.77 86.11 87.57 1,201,647
03/01/2018 87.77 88.53 86.547 87.22 1,057,700
02/28/2018 88.18 89.62 87.95 87.95 1,276,856
02/27/2018 88.71 89.14 87.78 87.99 1,225,169
02/26/2018 89.15 89.51 88.28 88.85 839,715
02/23/2018 87.48 88.9 86.82 88.82 1,512,738
02/22/2018 87.05 88.08 86.52 86.8 859,700
02/21/2018 86.89 88.09 86.54 86.56 753,420
02/20/2018 86.81 87.76 86.65 87.01 774,998
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TSS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio