Total System Services Inc (TSS) Historical Stock Data
Historical Data
In the past 30 trading days, TSS is up 0.50% a day on average. There have been 21 days where Total System Services Inc closed green and 9 days where TSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2019-05-28 | 117.59 | 118.84 | ↑$1.25 (1.06%) | 117.26 | 123.66 | 10.05M |
| 2019-05-24 | 107.70 | 113.45 | ↑$5.75 (5.34%) | 107.60 | 117.44 | 10.76M |
| 2019-05-23 | 100.18 | 99.62 | ↓$0.56 (-0.56%) | 98.95 | 100.43 | 773.85K |
| 2019-05-22 | 100.34 | 101.25 | ↑$0.91 (0.91%) | 99.83 | 101.57 | 469.39K |
| 2019-05-21 | 101.00 | 100.58 | ↓$0.42 (-0.42%) | 99.67 | 101.00 | 1.34M |
| 2019-05-20 | 100.32 | 100.41 | ↑$0.09 (0.09%) | 100.06 | 101.69 | 0.92M |
| 2019-05-17 | 99.63 | 101.30 | ↑$1.67 (1.68%) | 99.63 | 102.07 | 1.41M |
| 2019-05-16 | 99.41 | 100.50 | ↑$1.09 (1.10%) | 99.08 | 101.09 | 788K |
| 2019-05-15 | 97.74 | 99.09 | ↑$1.35 (1.38%) | 97.64 | 99.44 | 521.67K |
| 2019-05-14 | 97.00 | 98.30 | ↑$1.30 (1.34%) | 97.00 | 99.18 | 0.96M |
| 2019-05-13 | 98.50 | 96.74 | ↓$1.76 (-1.79%) | 96.64 | 98.50 | 1.10M |
| 2019-05-10 | 99.58 | 100.27 | ↑$0.69 (0.69%) | 97.95 | 100.34 | 1.09M |
| 2019-05-09 | 99.11 | 100.14 | ↑$1.03 (1.04%) | 98.38 | 100.22 | 735.19K |
| 2019-05-08 | 99.42 | 100.08 | ↑$0.66 (0.66%) | 99.39 | 100.73 | 817.46K |
| 2019-05-07 | 100.59 | 99.48 | ↓$1.11 (-1.10%) | 98.85 | 101.36 | 1.19M |
| 2019-05-06 | 100.45 | 101.60 | ↑$1.15 (1.14%) | 100.23 | 101.99 | 0.96M |
| 2019-05-03 | 102.24 | 102.08 | ↓$0.16 (-0.16%) | 101.75 | 102.51 | 0.99M |
| 2019-05-02 | 100.97 | 101.60 | ↑$0.63 (0.62%) | 100.60 | 102.01 | 1.74M |
| 2019-05-01 | 102.34 | 101.19 | ↓$1.15 (-1.12%) | 101.17 | 102.39 | 1.35M |
| 2019-04-30 | 101.47 | 102.24 | ↑$0.77 (0.76%) | 100.98 | 102.29 | 1.56M |
| 2019-04-29 | 100.95 | 101.07 | ↑$0.12 (0.12%) | 100.77 | 101.59 | 851.28K |
| 2019-04-26 | 99.49 | 100.68 | ↑$1.19 (1.20%) | 99.35 | 100.78 | 1.25M |
| 2019-04-25 | 99.70 | 99.69 | ↓$0.01 (-0.01%) | 99.17 | 100.35 | 1.93M |
| 2019-04-24 | 99.20 | 99.77 | ↑$0.57 (0.57%) | 98.05 | 100.09 | 2.92M |
| 2019-04-23 | 101.46 | 102.24 | ↑$0.78 (0.77%) | 101.07 | 102.67 | 2.33M |
| 2019-04-22 | 100.46 | 100.76 | ↑$0.30 (0.30%) | 100.05 | 100.90 | 1.36M |
| 2019-04-18 | 100.12 | 100.54 | ↑$0.42 (0.42%) | 99.84 | 100.91 | 1.39M |
| 2019-04-17 | 100.12 | 100.09 | ↓$0.03 (-0.03%) | 99.66 | 100.98 | 1.69M |
| 2019-04-16 | 99.95 | 98.77 | ↓$1.18 (-1.18%) | 98.55 | 100.32 | 2.24M |
| 2019-04-15 | 99.32 | 99.62 | ↑$0.30 (0.30%) | 98.69 | 99.70 | 2.62M |
Create an account or log in to view more rows.
$TSS Going up
$TSS Green by EOD guarentee
$TSS The squeeze is coming
$TSS nearing a decent swing entry point
$TSS I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$TSS lock and load
$TSS search and destroy bears!!
$TSS Buy the dip
$TSS Now I'm worried....
$TSS who here can't stand the CEO?