TeleCommunication Systems... (TSYS)
NASDAQ: TSYS
· Real-Time Price · USD
4.99
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
TSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2016 | 5.01 | 5.02 | 4.99 | 4.99 | 4.99 | -0.40% | 468,996 |
| Feb 22, 2016 | 5.01 | 5.02 | 4.99 | 5.01 | 5.01 | 0.20% | 503,452 |
| Feb 19, 2016 | 4.98 | 5.06 | 4.98 | 5.00 | 5.00 | 0.60% | 965,035 |
| Feb 18, 2016 | 4.94 | 4.98 | 4.94 | 4.97 | 4.97 | 0.61% | 1,497,356 |
| Feb 17, 2016 | 4.94 | 4.98 | 4.92 | 4.94 | 4.94 | 0.00% | 569,603 |
| Feb 16, 2016 | 4.95 | 4.98 | 4.92 | 4.94 | 4.94 | -0.40% | 503,345 |
| Feb 12, 2016 | 4.92 | 4.96 | 4.90 | 4.96 | 4.96 | 0.40% | 626,849 |
| Feb 11, 2016 | 4.90 | 4.96 | 4.90 | 4.94 | 4.94 | 0.20% | 787,599 |
| Feb 10, 2016 | 4.91 | 4.96 | 4.89 | 4.93 | 4.93 | 0.61% | 726,955 |
| Feb 9, 2016 | 4.91 | 4.93 | 4.85 | 4.90 | 4.90 | -0.61% | 780,860 |
| Feb 8, 2016 | 4.90 | 4.95 | 4.89 | 4.93 | 4.93 | 0.00% | 676,524 |
| Feb 5, 2016 | 4.91 | 4.95 | 4.90 | 4.93 | 4.93 | 0.41% | 744,296 |
| Feb 4, 2016 | 4.90 | 4.92 | 4.88 | 4.91 | 4.91 | 0.20% | 477,586 |
| Feb 3, 2016 | 4.95 | 4.95 | 4.86 | 4.90 | 4.90 | -0.81% | 1,627,288 |
| Feb 2, 2016 | 4.94 | 5.01 | 4.91 | 4.94 | 4.94 | 0.00% | 802,638 |
| Feb 1, 2016 | 4.95 | 4.96 | 4.93 | 4.94 | 4.94 | -0.40% | 755,527 |
| Jan 29, 2016 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 0.61% | 731,408 |
| Jan 28, 2016 | 4.95 | 4.96 | 4.92 | 4.93 | 4.93 | -0.40% | 432,302 |
| Jan 27, 2016 | 4.92 | 4.96 | 4.92 | 4.95 | 4.95 | 0.00% | 588,110 |
| Jan 26, 2016 | 4.87 | 4.95 | 4.86 | 4.95 | 4.95 | 1.85% | 913,813 |