TSS - Total System Services, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2019126.50127.84126.31127.27127.271,218,900
Jun 13, 2019127.87128.18126.30126.68126.681,557,300
Jun 12, 2019127.51128.08126.98127.28127.281,235,400
Jun 11, 2019129.76129.89126.22127.51127.511,610,400
Jun 10, 2019129.65130.62128.83128.83128.832,576,300
Jun 07, 2019127.40129.22126.91129.10129.101,242,400
Jun 06, 2019124.83126.75124.05126.38126.382,645,000
Jun 05, 2019123.73125.93122.79125.93125.933,359,400
Jun 04, 2019121.07123.43120.20122.96122.962,817,700
Jun 03, 2019123.66124.02118.71119.70119.703,018,500
May 31, 2019121.17123.93121.02123.53123.532,916,500
May 30, 2019118.02123.17118.02123.00123.003,083,900
May 29, 2019118.00118.55115.83118.25118.254,474,900
May 28, 2019117.59123.66117.26118.84118.8410,086,200
May 24, 2019107.70117.44107.60113.45113.4510,768,300
May 23, 2019100.18100.4398.9599.6299.62775,800
May 22, 2019100.34101.5799.83101.25101.25471,000
May 21, 2019101.00101.0099.67100.58100.581,339,100
May 20, 2019100.32101.69100.06100.41100.41918,500
May 17, 201999.63102.0799.63101.30101.301,414,800
May 16, 201999.41101.0999.08100.50100.50800,400
May 15, 201997.7499.4497.6499.0999.09521,700
May 14, 201997.0099.1897.0098.3098.30977,900
May 13, 201998.5098.5096.6496.7496.741,101,700
May 10, 201999.58100.3497.95100.27100.271,101,000
May 09, 201999.11100.2298.38100.14100.14736,100
May 08, 201999.42100.7399.39100.08100.08843,300
May 07, 2019100.59101.3698.8599.4899.481,197,900
May 06, 2019100.45101.99100.23101.60101.60993,800
May 03, 2019102.24102.51101.75102.08102.081,011,600
May 02, 2019100.97102.01100.60101.60101.601,772,800
May 01, 2019102.34102.39101.17101.19101.191,348,600
Apr 30, 2019101.47102.29100.98102.24102.241,589,600
Apr 29, 2019100.95101.59100.77101.07101.07852,600
Apr 26, 201999.49100.7899.35100.68100.681,251,300
Apr 25, 201999.70100.3599.1799.6999.691,939,100
Apr 24, 201999.20100.0998.0599.7799.772,922,300
Apr 23, 2019101.46102.67101.07102.24102.242,476,100
Apr 22, 2019100.46100.90100.05100.76100.761,359,500
Apr 18, 2019100.12100.9199.84100.54100.541,411,000
Apr 17, 2019100.12100.9899.66100.09100.091,707,200
Apr 16, 201999.95100.3298.5598.7798.772,236,500
Apr 15, 201999.3299.7098.6999.6299.622,616,800
Apr 12, 201998.7699.4398.4699.2299.221,463,400
Apr 11, 201998.4898.5697.6598.3998.391,278,400
Apr 10, 201997.9898.4697.9098.2198.21878,700
Apr 09, 201997.2898.4597.2898.0498.041,351,100
Apr 08, 201997.0097.8096.5097.7497.74911,600
Apr 05, 201996.8797.7396.6597.4397.431,391,500
Apr 04, 201996.6496.9596.2396.7796.771,008,900
Apr 03, 201996.1196.6395.5896.4696.461,656,300
Apr 02, 201996.2796.4895.6395.8795.87930,300
Apr 01, 201995.6696.2995.1896.1796.171,279,900
Mar 29, 201993.5095.6293.4095.0195.011,806,200
Mar 28, 201992.7692.9292.1592.7692.761,668,900
Mar 27, 201993.2293.8992.0392.6192.611,627,300
Mar 26, 201992.8993.5392.6793.1593.151,373,700
Mar 25, 201993.2893.7191.9792.2792.271,215,100
Mar 22, 201993.7594.1292.9593.3393.331,307,100
Mar 21, 201992.8094.6192.8094.2294.221,486,800
Mar 20, 201993.7894.2392.3592.9792.971,348,000
Mar 20, 20190.13 Dividend
Mar 19, 201994.0894.6693.8094.0793.941,452,500
Mar 18, 201994.9695.4493.1393.7793.642,690,200
Mar 15, 201993.6294.7093.4894.3594.222,497,600
Mar 14, 201994.0194.4293.5593.7593.621,425,700
Mar 13, 201994.2495.0093.7293.7993.661,673,400
Mar 12, 201994.1094.4793.6093.7093.571,722,600
Mar 11, 201993.3994.0693.3193.9393.801,234,600
Mar 08, 201992.1693.1892.0293.0892.951,014,600
Mar 07, 201993.4693.6192.6693.0192.881,072,200
Mar 06, 201993.5794.4693.3593.5193.38860,300
Mar 05, 201994.1294.4693.3893.7193.58839,200
Mar 04, 201995.6595.8093.4994.2494.111,642,200
Mar 01, 201995.0095.6494.9095.2495.11916,800
Feb 28, 201993.6094.5793.4694.4094.271,617,000
Feb 27, 201993.0093.7092.6493.6093.47956,200
Feb 26, 201993.7593.7592.9693.2993.161,687,800
Feb 25, 201994.3394.7893.7393.8693.73937,700
Feb 22, 201993.6094.1893.1193.7993.66915,100
Feb 21, 201993.4993.8392.7793.2493.11853,900
Feb 20, 201992.8693.9592.5593.6793.541,446,300
Feb 19, 201992.3293.0791.9692.7892.65795,300
Feb 15, 201992.8193.2692.5792.7892.65955,200
Feb 14, 201991.7492.6891.5292.1091.971,323,000
Feb 13, 201992.3193.0391.7391.9391.801,277,100
Feb 12, 201992.2592.4191.1191.7391.601,545,100
Feb 11, 201991.9592.7291.1091.3491.211,655,100
Feb 08, 201990.2091.8490.1491.8291.691,265,100
Feb 07, 201990.9391.8590.4990.8490.711,134,600
Feb 06, 201992.2792.5290.7791.6191.481,410,600
Feb 05, 201991.7392.6091.7292.4292.291,175,000
Feb 04, 201990.9591.7990.7391.7691.631,958,200
Feb 01, 201989.6191.0389.6090.8990.761,535,200
Jan 31, 201990.3591.2188.8189.6189.492,673,100
Jan 30, 201986.8390.7885.2590.2890.163,791,300
Jan 29, 201988.4088.5686.7486.9886.861,951,000
Jan 28, 201987.5588.1987.0987.8387.711,519,500
Jan 25, 201988.4688.7287.7588.3188.191,555,600
Jan 24, 201988.0588.1387.2787.7587.631,120,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...