TSS: Historical Prices for TOTAL SYSTEM SVC INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	17.38	17.61	17.32	17.54	1,401,500	17.54
20-Nov-09	17.23	17.29	17.13	17.18	1,624,000	17.18
19-Nov-09	17.34	17.37	17.24	17.29	1,746,400	17.29
18-Nov-09	17.40	17.46	17.34	17.40	618,800	17.40
17-Nov-09	17.57	17.57	17.41	17.43	1,496,800	17.43
16-Nov-09	17.25	17.50	17.15	17.49	1,833,000	17.49
13-Nov-09	17.11	17.20	17.00	17.13	1,715,000	17.13
12-Nov-09	17.17	17.31	17.06	17.08	1,753,700	17.08
11-Nov-09	17.05	17.18	16.99	17.16	1,190,100	17.16
10-Nov-09	17.00	17.11	16.91	16.94	1,619,900	16.94
9-Nov-09	16.88	17.04	16.73	17.04	976,900	17.04
6-Nov-09	16.57	16.79	16.45	16.75	1,253,600	16.75
5-Nov-09	16.36	16.62	16.34	16.62	1,484,600	16.62
4-Nov-09	16.29	16.42	16.19	16.22	1,284,400	16.22
3-Nov-09	16.19	16.28	16.00	16.22	1,508,400	16.22
2-Nov-09	15.97	16.42	15.82	16.23	2,947,400	16.23
30-Oct-09	16.00	16.11	15.82	15.97	2,950,700	15.97
29-Oct-09	15.56	15.99	15.48	15.98	1,816,500	15.98
28-Oct-09	14.89	15.69	14.76	15.45	4,093,300	15.45
27-Oct-09	16.51	16.89	15.93	16.55	1,536,000	16.55
26-Oct-09	16.65	16.89	16.46	16.47	1,369,800	16.47
23-Oct-09	16.84	16.88	16.46	16.57	931,000	16.57
22-Oct-09	16.62	16.75	16.43	16.73	941,800	16.73
21-Oct-09	16.71	16.92	16.59	16.62	980,200	16.62
20-Oct-09	16.86	16.86	16.45	16.73	1,039,700	16.73
19-Oct-09	16.59	16.79	16.56	16.77	783,400	16.77
16-Oct-09	16.50	16.65	16.44	16.56	1,086,100	16.56
15-Oct-09	16.44	16.72	16.14	16.59	888,900	16.59
14-Oct-09	16.57	16.62	16.41	16.59	835,300	16.59
13-Oct-09	16.31	16.44	16.19	16.40	960,900	16.40
12-Oct-09	16.39	16.47	16.20	16.30	590,700	16.30
9-Oct-09	16.28	16.36	16.06	16.27	1,206,800	16.27
8-Oct-09	16.11	16.30	16.00	16.28	1,342,100	16.28
7-Oct-09	15.92	16.00	15.72	16.00	1,266,800	16.00
6-Oct-09	15.07	15.97	15.07	15.96	1,452,500	15.96
5-Oct-09	15.52	15.75	15.37	15.75	1,522,100	15.75
2-Oct-09	15.68	15.83	15.36	15.44	1,701,900	15.44
1-Oct-09	16.05	16.18	15.70	15.72	1,536,300	15.72
30-Sep-09	16.35	16.38	15.86	16.11	2,066,800	16.11
29-Sep-09	16.25	16.43	16.20	16.31	1,417,300	16.31
28-Sep-09	15.82	16.37	15.82	16.37	1,256,300	16.37
25-Sep-09	15.97	16.08	15.77	15.78	1,376,200	15.78
24-Sep-09	16.14	16.15	15.94	16.02	1,241,700	16.02
23-Sep-09	16.11	16.20	16.02	16.09	903,100	16.09
22-Sep-09	16.17	16.28	16.02	16.07	933,100	16.07
21-Sep-09	15.96	16.24	15.87	16.13	1,166,500	16.13
18-Sep-09	15.99	16.10	15.84	16.02	1,275,600	16.02
17-Sep-09	15.93	16.04	15.82	15.89	833,500	15.89
16-Sep-09	15.65	15.95	15.46	15.95	1,377,700	15.95
15-Sep-09	15.44	15.68	15.03	15.67	1,063,100	15.67
15-Sep-09	$ 0.07 Dividend
14-Sep-09	15.33	15.59	15.32	15.59	755,700	15.52
11-Sep-09	15.46	15.58	15.33	15.53	792,500	15.46
10-Sep-09	15.25	15.44	15.01	15.42	1,053,100	15.35
9-Sep-09	15.25	15.32	15.13	15.26	1,301,800	15.19
8-Sep-09	15.13	15.31	15.09	15.25	1,335,600	15.18
4-Sep-09	15.05	15.15	14.93	15.13	782,400	15.06
3-Sep-09	14.50	15.01	14.31	15.01	1,280,900	14.94
2-Sep-09	14.98	15.04	14.82	14.93	891,500	14.86
1-Sep-09	15.26	15.44	14.98	15.03	1,869,300	14.96
31-Aug-09	15.25	15.41	15.13	15.26	777,800	15.19
28-Aug-09	15.44	15.53	15.27	15.39	1,119,200	15.32
27-Aug-09	15.51	15.61	15.13	15.31	1,267,600	15.24
26-Aug-09	15.44	15.63	15.38	15.62	1,251,900	15.55
25-Aug-09	15.37	15.51	15.37	15.47	881,500	15.40
24-Aug-09	15.49	15.49	15.33	15.37	623,900	15.30
21-Aug-09	15.05	15.38	15.05	15.36	1,447,200	15.29
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions