Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, November 24, 2009, 8:12AM ET - U.S. Markets open in 1 hour and 18 minutes. Dow Up 1.29% Nasdaq  0.00%
TeleCommunication Systems Inc. (TSYS)On Nov 23: 8.96   0.00 (0.00%)  
MORE ON TSYS
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-098.668.968.638.96631,6008.96
20-Nov-098.508.648.438.53540,4008.53
19-Nov-098.518.708.258.55786,1008.55
18-Nov-098.438.638.308.541,503,9008.54
17-Nov-097.998.207.978.18429,2008.18
16-Nov-097.918.087.918.05610,6008.05
13-Nov-097.807.947.517.93964,3007.93
12-Nov-097.947.967.657.751,646,9007.75
11-Nov-098.008.027.797.953,550,1007.95
10-Nov-098.258.257.807.962,532,5007.96
9-Nov-099.159.259.079.19281,2009.19
6-Nov-098.969.148.819.05273,8009.05
5-Nov-098.939.118.759.06352,3009.06
4-Nov-099.229.228.768.82548,4008.82
3-Nov-099.009.198.859.15484,3009.15
2-Nov-099.049.228.929.03955,9009.03
30-Oct-098.658.978.458.941,095,4008.94
29-Oct-097.978.057.847.92292,6007.92
28-Oct-098.138.237.988.02386,7008.02
27-Oct-098.128.328.068.13252,2008.13
26-Oct-098.228.388.068.07243,6008.07
23-Oct-098.328.478.148.19190,3008.19
22-Oct-098.358.498.108.32264,9008.32
21-Oct-098.368.548.308.35425,0008.35
20-Oct-098.538.538.278.34167,3008.34
19-Oct-098.708.788.518.56211,6008.56
16-Oct-098.798.888.658.69170,7008.69
15-Oct-099.049.058.798.87163,2008.87
14-Oct-098.809.008.798.99456,2008.99
13-Oct-098.758.798.718.77163,9008.77
12-Oct-098.708.788.658.73267,6008.73
9-Oct-098.598.698.458.68226,4008.68
8-Oct-098.418.668.408.59346,8008.59
7-Oct-098.278.408.278.34136,8008.34
6-Oct-098.208.308.118.27210,9008.27
5-Oct-098.028.147.908.13272,5008.13
2-Oct-097.928.177.898.02281,3008.02
1-Oct-098.298.338.038.03344,3008.03
30-Sep-098.238.437.828.36574,6008.36
29-Sep-098.548.558.258.26287,9008.26
28-Sep-098.438.638.378.51239,2008.51
25-Sep-098.668.788.388.41326,7008.41
24-Sep-098.618.758.378.73849,2008.73
23-Sep-098.378.788.348.65653,1008.65
22-Sep-098.108.418.028.35652,0008.35
21-Sep-097.808.087.808.05487,1008.05
18-Sep-097.717.947.517.87631,8007.87
17-Sep-097.737.997.657.70364,9007.70
16-Sep-097.757.787.527.77496,2007.77
15-Sep-097.757.857.627.71285,7007.71
14-Sep-097.807.867.647.75252,0007.75
11-Sep-097.917.957.747.84261,3007.84
10-Sep-097.928.017.847.91379,9007.91
9-Sep-098.038.037.887.96322,6007.96
8-Sep-097.708.047.668.01641,0008.01
4-Sep-097.577.677.497.63198,8007.63
3-Sep-097.297.577.257.57324,6007.57
2-Sep-097.177.357.077.20289,8007.20
1-Sep-097.477.627.207.23390,1007.23
31-Aug-097.707.757.407.54490,0007.54
28-Aug-097.607.897.407.81443,1007.81
27-Aug-097.807.907.617.84318,8007.84
26-Aug-097.837.947.717.83465,9007.83
25-Aug-097.817.967.707.80459,7007.80
24-Aug-097.577.857.577.81445,7007.81
21-Aug-097.437.627.267.56844,2007.56
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions