TSS - Total System Services, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019130.78131.85127.05127.45127.451,129,800
Aug 22, 2019131.40131.94129.37131.04131.04543,000
Aug 21, 2019130.90131.58129.59131.32131.32816,000
Aug 20, 2019128.50130.79127.69130.19130.19678,100
Aug 19, 2019129.29130.08127.96128.73128.73605,900
Aug 16, 2019126.95128.43125.22127.35127.35771,700
Aug 15, 2019125.18126.68124.57126.29126.29651,100
Aug 14, 2019126.57126.57124.09124.43124.43783,000
Aug 13, 2019125.39128.53124.86128.05128.05660,600
Aug 12, 2019128.34128.34125.55125.76125.76678,600
Aug 09, 2019129.40130.04127.93129.07129.07974,700
Aug 08, 2019127.99129.95126.82129.41129.411,036,500
Aug 07, 2019123.60128.26122.06127.57127.571,165,500
Aug 06, 2019125.20125.65122.84124.53124.531,119,000
Aug 05, 2019128.58128.58121.94124.07124.071,165,400
Aug 02, 2019133.05133.05128.66130.26130.26934,400
Aug 01, 2019131.82134.46131.75133.25133.251,640,100
Jul 31, 2019134.87137.40133.36135.72135.722,011,800
Jul 30, 2019137.10138.07134.06134.93134.931,602,200
Jul 29, 2019136.83138.66136.19138.00138.001,687,100
Jul 26, 2019133.80137.65133.80136.61136.611,815,600
Jul 25, 2019129.07133.86127.42133.17133.171,417,100
Jul 24, 2019132.19132.35129.54130.10130.101,607,900
Jul 23, 2019132.26132.64131.10132.33132.331,090,000
Jul 22, 2019132.73134.00131.57131.78131.78881,000
Jul 19, 2019135.47135.47132.49132.55132.551,231,700
Jul 18, 2019132.82134.65132.82134.57134.571,078,100
Jul 17, 2019132.95133.41131.99133.03133.03754,400
Jul 16, 2019133.57133.58131.89133.01133.011,099,300
Jul 15, 2019132.68133.64131.95133.48133.48650,600
Jul 12, 2019132.41132.70130.27132.10132.101,343,600
Jul 11, 2019132.65132.99131.33132.06132.06992,900
Jul 10, 2019132.88133.75131.00132.04132.04748,800
Jul 09, 2019130.62132.70130.59132.50132.501,403,100
Jul 08, 2019130.68131.55130.13131.47131.47717,000
Jul 05, 2019131.11131.17129.30131.16131.16926,800
Jul 03, 2019130.39131.79130.37131.11131.11503,400
Jul 02, 2019130.96131.70129.88130.27130.271,299,100
Jul 01, 2019130.22130.96129.04130.96130.961,229,700
Jun 28, 2019128.33128.83127.62128.27128.271,874,400
Jun 27, 2019127.25128.95127.21128.22128.221,239,800
Jun 26, 2019127.00127.87126.61127.16127.161,226,900
Jun 25, 2019129.01129.01126.40126.74126.741,057,800
Jun 24, 2019129.02129.41128.21128.37128.371,164,200
Jun 21, 2019129.27129.76128.81128.93128.931,538,100
Jun 20, 2019130.00131.01128.72129.71129.711,089,100
Jun 19, 2019126.90129.23126.48128.84128.841,159,000
Jun 19, 20190.13 Dividend
Jun 18, 2019128.41129.42126.95127.24127.111,051,900
Jun 17, 2019127.54128.66127.35128.16128.031,006,500
Jun 14, 2019126.50127.84126.31127.27127.141,218,900
Jun 13, 2019127.87128.18126.30126.68126.551,557,300
Jun 12, 2019127.51128.08126.98127.28127.151,235,400
Jun 11, 2019129.76129.89126.22127.51127.381,610,400
Jun 10, 2019129.65130.62128.83128.83128.702,576,300
Jun 07, 2019127.40129.22126.91129.10128.971,242,400
Jun 06, 2019124.83126.75124.05126.38126.252,645,000
Jun 05, 2019123.73125.93122.79125.93125.803,359,400
Jun 04, 2019121.07123.43120.20122.96122.832,817,700
Jun 03, 2019123.66124.02118.71119.70119.583,018,500
May 31, 2019121.17123.93121.02123.53123.402,916,500
May 30, 2019118.02123.17118.02123.00122.873,083,900
May 29, 2019118.00118.55115.83118.25118.134,474,900
May 28, 2019117.59123.66117.26118.84118.7210,086,200
May 24, 2019107.70117.44107.60113.45113.3310,768,300
May 23, 2019100.18100.4398.9599.6299.52775,800
May 22, 2019100.34101.5799.83101.25101.15471,000
May 21, 2019101.00101.0099.67100.58100.481,339,100
May 20, 2019100.32101.69100.06100.41100.31918,500
May 17, 201999.63102.0799.63101.30101.201,414,800
May 16, 201999.41101.0999.08100.50100.40800,400
May 15, 201997.7499.4497.6499.0998.99521,700
May 14, 201997.0099.1897.0098.3098.20977,900
May 13, 201998.5098.5096.6496.7496.641,101,700
May 10, 201999.58100.3497.95100.27100.171,101,000
May 09, 201999.11100.2298.38100.14100.04736,100
May 08, 201999.42100.7399.39100.0899.98843,300
May 07, 2019100.59101.3698.8599.4899.381,197,900
May 06, 2019100.45101.99100.23101.60101.50993,800
May 03, 2019102.24102.51101.75102.08101.981,011,600
May 02, 2019100.97102.01100.60101.60101.501,772,800
May 01, 2019102.34102.39101.17101.19101.091,348,600
Apr 30, 2019101.47102.29100.98102.24102.141,589,600
Apr 29, 2019100.95101.59100.77101.07100.97852,600
Apr 26, 201999.49100.7899.35100.68100.581,251,300
Apr 25, 201999.70100.3599.1799.6999.591,939,100
Apr 24, 201999.20100.0998.0599.7799.672,922,300
Apr 23, 2019101.46102.67101.07102.24102.142,476,100
Apr 22, 2019100.46100.90100.05100.76100.661,359,500
Apr 18, 2019100.12100.9199.84100.54100.441,411,000
Apr 17, 2019100.12100.9899.66100.0999.991,707,200
Apr 16, 201999.95100.3298.5598.7798.672,236,500
Apr 15, 201999.3299.7098.6999.6299.522,616,800
Apr 12, 201998.7699.4398.4699.2299.121,463,400
Apr 11, 201998.4898.5697.6598.3998.291,278,400
Apr 10, 201997.9898.4697.9098.2198.11878,700
Apr 09, 201997.2898.4597.2898.0497.941,351,100
Apr 08, 201997.0097.8096.5097.7497.64911,600
Apr 05, 201996.8797.7396.6597.4397.331,391,500
Apr 04, 201996.6496.9596.2396.7796.671,008,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...