Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Total System Services
(NY:
TSS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2018
80.44
81.36
79.78
81.02
992,343
+0.93(+1.16%)
Dec 28, 2018
80.93
81.16
79.16
80.09
825,782
-0.25(-0.31%)
Dec 27, 2018
77.66
80.36
77.20
80.34
1,234,179
+1.26(+1.59%)
Dec 26, 2018
75.95
79.08
75.33
79.08
1,211,992
+3.63(+4.81%)
Dec 24, 2018
76.21
77.23
75.40
75.45
648,384
-1.53(-1.99%)
Dec 21, 2018
78.71
79.78
76.76
76.99
2,122,953
-1.84(-2.34%)
Dec 20, 2018
80.37
81.21
77.90
78.83
1,193,018
-2.13(-2.63%)
Dec 19, 2018
80.92
83.40
80.03
80.97
1,962,309
+0.15(+0.18%)
Dec 18, 2018
82.20
82.80
80.02
80.82
2,082,159
-0.88(-1.07%)
Dec 17, 2018
83.70
83.79
81.47
81.69
2,083,804
-2.52(-2.99%)
Dec 14, 2018
84.45
85.20
83.90
84.22
1,275,852
-1.26(-1.48%)
Dec 13, 2018
85.63
85.98
84.63
85.48
943,625
+0.15(+0.17%)
Dec 12, 2018
85.37
87.14
85.14
85.33
2,377,581
+1.06(+1.26%)
Dec 11, 2018
85.94
86.47
83.75
84.27
989,596
-0.70(-0.82%)
Dec 10, 2018
84.05
85.36
83.42
84.96
1,033,926
+0.49(+0.58%)
Dec 07, 2018
85.82
86.73
83.75
84.47
1,447,694
-1.54(-1.79%)
Dec 06, 2018
83.86
86.18
83.74
86.02
1,411,430
+0.55(+0.64%)
Dec 04, 2018
88.63
88.87
85.36
85.47
1,611,899
-3.55(-3.99%)
Dec 03, 2018
88.41
90.31
88.04
89.02
1,255,786
+2.08(+2.39%)
Nov 30, 2018
86.59
87.42
86.26
86.94
1,723,546
+0.17(+0.19%)
Nov 29, 2018
86.82
87.62
86.18
86.77
1,188,295
-0.64(-0.73%)
Nov 28, 2018
84.47
87.59
84.45
87.41
1,355,419
+3.56(+4.25%)
Nov 27, 2018
82.94
84.02
81.95
83.85
1,329,201
+0.34(+0.41%)
Nov 26, 2018
83.19
84.09
82.83
83.51
1,791,272
+1.22(+1.49%)
Nov 23, 2018
83.04
83.45
82.15
82.28
494,121
-1.09(-1.31%)
Nov 21, 2018
83.38
83.38
83.38
0
+0.44(+0.53%)
Nov 20, 2018
82.35
84.09
80.87
82.94
1,492,221
-1.09(-1.30%)
Nov 19, 2018
88.51
88.62
83.73
84.04
1,917,842
-4.48(-5.06%)
Nov 16, 2018
88.29
89.89
88.09
88.51
2,052,256
-0.33(-0.37%)
Nov 15, 2018
87.24
89.30
86.70
88.84
1,235,235
+1.48(+1.70%)
Nov 14, 2018
89.96
90.65
87.22
87.36
1,568,622
-1.96(-2.19%)
Nov 13, 2018
90.42
91.21
89.13
89.32
752,783
-0.84(-0.93%)
Nov 12, 2018
91.24
91.59
89.91
90.16
1,299,888
-1.36(-1.49%)
Nov 09, 2018
91.37
91.78
90.25
91.52
978,495
-0.43(-0.47%)
Nov 08, 2018
92.06
92.75
91.43
91.95
774,091
-0.57(-0.61%)
Nov 07, 2018
90.88
92.70
90.88
92.51
1,392,460
+2.35(+2.60%)
Nov 06, 2018
89.83
91.01
89.55
90.17
802,184
+0.34(+0.38%)
Nov 05, 2018
90.36
90.86
88.52
89.83
903,883
-0.31(-0.34%)
Nov 02, 2018
91.81
92.70
89.41
90.14
1,515,024
-1.23(-1.35%)
Nov 01, 2018
91.06
91.55
89.63
91.37
916,849
+0.67(+0.74%)
Oct 31, 2018
89.61
92.69
89.54
90.70
1,962,698
+2.27(+2.57%)
Oct 30, 2018
88.80
89.50
86.70
88.43
1,378,591
-0.40(-0.45%)
Oct 29, 2018
92.10
92.91
87.34
88.83
1,383,442
-2.20(-2.42%)
Oct 26, 2018
90.73
92.69
89.88
91.03
1,909,155
-2.17(-2.33%)
Oct 25, 2018
91.80
94.20
90.91
93.20
2,193,154
+2.59(+2.86%)
Oct 24, 2018
95.03
96.35
90.56
90.61
3,213,602
-1.56(-1.69%)
Oct 23, 2018
91.11
92.78
90.26
92.18
1,989,825
-0.79(-0.85%)
Oct 22, 2018
92.98
93.41
91.89
92.96
2,292,574
+0.51(+0.55%)
Oct 19, 2018
93.30
94.49
91.90
92.45
950,156
-0.40(-0.43%)
Oct 18, 2018
94.69
94.86
92.03
92.85
1,046,375
-2.03(-2.14%)
Oct 17, 2018
95.23
95.23
94.14
94.88
1,034,766
-0.22(-0.23%)
Oct 16, 2018
93.06
95.30
92.48
95.10
1,208,816
+3.05(+3.32%)
Oct 15, 2018
93.31
93.48
91.98
92.05
1,296,625
-1.43(-1.53%)
Oct 12, 2018
92.30
93.84
91.73
93.48
1,734,600
+3.77(+4.20%)
Oct 11, 2018
90.47
91.60
89.19
89.71
1,977,767
-1.20(-1.32%)
Oct 10, 2018
94.78
95.13
90.81
90.91
1,907,005
-3.93(-4.14%)
Oct 09, 2018
94.21
95.59
93.98
94.84
1,244,944
+0.38(+0.40%)
Oct 08, 2018
95.46
95.90
93.12
94.46
1,157,382
-0.93(-0.97%)
Oct 05, 2018
96.50
96.83
94.07
95.39
1,272,033
-0.98(-1.01%)
Oct 04, 2018
98.27
98.36
95.61
96.37
1,650,659
-2.15(-2.18%)
Oct 03, 2018
98.53
98.82
97.84
98.51
1,117,272
+0.45(+0.46%)
Oct 02, 2018
98.40
98.51
97.74
98.07
1,989,430
-0.25(-0.25%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.