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 (%)
Feb 28, 2018
87.37
88.80
87.15
87.15
1,288,621
-0.04(-0.05%)
Feb 27, 2018
87.90
88.33
86.98
87.19
1,236,458
-0.85(-0.97%)
Feb 26, 2018
88.34
88.69
87.47
88.04
847,650
+0.03(+0.03%)
Feb 23, 2018
86.68
88.09
86.03
88.01
1,526,736
+2.00(+2.33%)
Feb 22, 2018
85.73
86.01
867,621
+0.24(+0.28%)
Feb 21, 2018
86.10
87.29
85.75
85.77
760,362
-0.45(-0.52%)
Feb 20, 2018
86.02
86.96
85.86
86.22
782,139
-0.07(-0.08%)
Feb 16, 2018
86.28
86.28
86.28
0
+0.82(+0.96%)
Feb 15, 2018
84.55
85.70
83.43
85.46
1,010,784
+1.62(+1.93%)
Feb 14, 2018
83.78
84.12
83.29
83.85
1,436,337
-0.36(-0.42%)
Feb 13, 2018
82.78
84.34
82.78
84.20
1,210,197
+0.93(+1.12%)
Feb 12, 2018
83.21
83.74
82.47
83.27
1,652,734
+0.68(+0.83%)
Feb 09, 2018
80.86
83.08
79.60
82.59
1,934,358
+2.16(+2.69%)
Feb 08, 2018
84.76
84.85
80.40
80.43
2,095,250
-4.16(-4.92%)
Feb 07, 2018
84.30
85.91
84.21
84.59
1,519,136
+0.25(+0.29%)
Feb 06, 2018
82.73
84.65
81.40
84.34
2,160,028
-0.05(-0.06%)
Feb 05, 2018
85.72
86.61
83.67
84.39
1,121,451
-1.64(-1.91%)
Feb 02, 2018
87.06
88.15
85.91
86.04
2,042,420
-1.58(-1.80%)
Feb 01, 2018
87.47
88.24
87.36
87.61
1,302,453
-0.44(-0.50%)
Jan 31, 2018
87.33
89.10
87.18
88.05
1,464,595
+1.17(+1.35%)
Jan 30, 2018
86.19
87.63
85.33
86.88
1,991,563
+0.25(+0.29%)
Jan 29, 2018
88.06
88.33
86.50
86.63
1,827,304
-1.50(-1.70%)
Jan 26, 2018
87.95
88.44
87.29
88.13
1,303,999
+0.65(+0.75%)
Jan 25, 2018
86.85
88.22
85.66
87.47
1,987,724
+0.99(+1.15%)
Jan 24, 2018
84.60
87.16
84.60
86.48
3,078,510
+3.33(+4.00%)
Jan 23, 2018
82.77
83.18
82.08
83.15
1,414,179
+0.17(+0.20%)
Jan 22, 2018
82.57
83.07
82.34
82.99
1,206,059
+0.50(+0.60%)
Jan 19, 2018
82.14
82.67
82.05
82.49
678,765
+0.52(+0.63%)
Jan 18, 2018
82.33
82.47
81.84
81.97
950,836
-0.21(-0.25%)
Jan 17, 2018
82.05
82.40
81.45
82.18
1,112,085
+0.71(+0.88%)
Jan 16, 2018
81.44
82.15
81.03
81.47
997,005
+0.22(+0.27%)
Jan 12, 2018
81.25
81.25
81.25
0
-0.18(-0.22%)
Jan 11, 2018
80.77
81.42
80.65
81.43
1,030,704
+0.68(+0.85%)
Jan 10, 2018
80.88
81.13
79.66
80.75
1,442,237
+0.79(+0.99%)
Jan 09, 2018
80.36
80.71
79.35
79.95
1,360,719
-0.45(-0.55%)
Jan 08, 2018
78.99
80.50
78.93
80.40
1,351,006
+1.19(+1.50%)
Jan 05, 2018
78.84
79.26
78.60
79.21
1,481,160
+0.52(+0.65%)
Jan 04, 2018
78.53
79.40
78.39
78.69
1,043,078
+0.63(+0.81%)
Jan 03, 2018
78.14
78.35
77.35
78.06
1,757,728
+0.30(+0.38%)
Jan 02, 2018
78.54
78.79
77.40
77.76
1,153,121
-0.60(-0.77%)
Dec 29, 2017
78.37
78.37
78.37
0
-0.60(-0.77%)
Dec 28, 2017
78.96
79.01
78.41
78.97
532,091
+0.40(+0.50%)
Dec 27, 2017
78.23
78.61
77.96
78.58
823,809
+0.19(+0.24%)
Dec 26, 2017
78.09
78.57
77.51
78.39
787,421
+0.31(+0.39%)
Dec 22, 2017
78.23
79.17
77.76
78.08
1,076,166
+0.24(+0.31%)
Dec 21, 2017
79.37
79.56
77.71
77.84
1,110,762
-1.42(-1.79%)
Dec 20, 2017
79.18
79.77
78.77
79.26
1,411,410
+0.45(+0.57%)
Dec 19, 2017
78.34
79.37
78.15
78.81
1,860,223
+0.65(+0.84%)
Dec 18, 2017
77.17
78.62
76.80
78.16
1,472,892
+1.19(+1.54%)
Dec 15, 2017
76.29
77.03
75.83
76.97
2,302,279
+1.17(+1.54%)
Dec 14, 2017
75.68
76.28
75.54
75.81
1,087,238
+0.13(+0.17%)
Dec 13, 2017
76.40
76.71
75.40
75.68
939,780
-0.49(-0.65%)
Dec 12, 2017
76.17
76.37
75.42
76.17
878,143
+0.38(+0.50%)
Dec 11, 2017
74.70
75.85
74.18
75.80
1,092,803
+0.04(+0.05%)
Dec 08, 2017
75.37
76.55
75.17
75.76
1,591,026
+0.64(+0.86%)
Dec 07, 2017
73.98
75.74
73.98
75.11
1,676,363
+1.11(+1.50%)
Dec 06, 2017
73.16
74.39
72.68
74.01
1,493,498
+0.78(+1.07%)
Dec 05, 2017
72.24
74.18
71.87
73.22
1,234,400
+0.91(+1.26%)
Dec 04, 2017
73.22
73.44
71.77
72.31
1,486,110
-0.77(-1.06%)
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
.