Telecommunication Systems, Inc. Stock Price History | Historical TSYS Company Stock Prices | Stock Market Summary (NSDQ, NYSE, AMEX and more) on Boston.com

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2013	2.350	2.400	2.310	2.320	0	-0.06(-2.52%)
May 23, 2013	2.280	2.380	2.280	2.380	144,265	+0.10(+4.39%)
May 22, 2013	2.290	2.350	2.200	2.280	0	+0.01(+0.44%)
May 21, 2013	2.250	2.280	2.220	2.270	0	+0.01(+0.44%)
May 20, 2013	2.220	2.260	2.200	2.260	0	+0.04(+1.80%)
May 17, 2013	2.270	2.280	2.200	2.220	0	-0.05(-2.20%)
May 16, 2013	2.200	2.280	2.200	2.270	204,155	+0.04(+1.79%)
May 15, 2013	2.200	2.239	2.190	2.230	0	+0.01(+0.45%)
May 13, 2013	2.230	2.250	2.210	2.220	0	-0.01(-0.45%)
May 10, 2013	2.180	2.250	2.130	2.230	0	+0.09(+4.21%)
May 09, 2013	2.110	2.140	2.100	2.140	0	+0.01(+0.47%)
May 08, 2013	2.130	2.150	2.080	2.130	0	+0.02(+0.95%)
May 07, 2013	2.100	2.120	2.040	2.110	0	+0.02(+0.96%)
May 06, 2013	2.020	2.090	2.020	2.090	0	+0.00(+0.00%)
May 03, 2013	2.130	2.140	2.050	2.090	0	-0.05(-2.34%)
May 02, 2013	2.010	2.200	1.995	2.140	0	+0.17(+8.63%)
May 01, 2013	1.920	1.980	1.900	1.970	0	+0.04(+2.07%)
Apr 30, 2013	2.000	2.020	1.920	1.930	0	-0.06(-3.02%)
Apr 29, 2013	1.990	2.020	1.960	1.990	117,094	-0.02(-1.00%)
Apr 26, 2013	2.010	2.020	1.990	2.010	93,509	-0.01(-0.50%)
Apr 25, 2013	2.080	2.090	1.950	2.020	521,409	-0.07(-3.35%)
Apr 24, 2013	2.110	2.110	2.040	2.090	0	-0.02(-0.95%)
Apr 23, 2013	2.060	2.125	2.050	2.110	162,598	+0.07(+3.43%)
Apr 22, 2013	1.970	2.070	1.900	2.040	180,676	+0.07(+3.55%)
Apr 19, 2013	1.960	2.000	1.940	1.970	123,700	+0.00(+0.00%)
Apr 18, 2013	2.000	2.000	1.930	1.970	105,247	-0.01(-0.51%)
Apr 17, 2013	2.020	2.070	1.940	1.980	200,937	-0.04(-1.98%)
Apr 16, 2013	1.910	2.030	1.890	2.020	133,489	+0.11(+5.76%)
Apr 15, 2013	1.920	1.970	1.820	1.910	295,595	-0.05(-2.55%)
Apr 12, 2013	2.010	2.060	1.910	1.960	417,027	-0.09(-4.39%)
Apr 11, 2013	2.060	2.100	2.000	2.050	294,617	-0.01(-0.49%)
Apr 10, 2013	2.140	2.179	2.040	2.060	335,539	-0.07(-3.29%)
Apr 09, 2013	2.215	2.250	2.110	2.130	172,534	-0.07(-3.18%)
Apr 08, 2013	2.270	2.270	2.160	2.200	84,869	-0.05(-2.22%)
Apr 05, 2013	2.180	2.270	2.120	2.250	315,399	+0.07(+3.21%)
Apr 04, 2013	2.230	2.230	2.130	2.180	111,969	-0.05(-2.24%)
Apr 03, 2013	2.230	2.300	2.200	2.230	90,141	+0.00(+0.00%)
Apr 02, 2013	2.240	2.280	2.170	2.230	153,243	+0.02(+0.90%)
Apr 01, 2013	2.210	2.210	2.150	2.210	103,511	-0.02(-0.90%)
Mar 28, 2013	2.200	2.260	2.170	2.230	140,156	+0.04(+1.83%)
Mar 27, 2013	2.170	2.200	2.110	2.190	61,186	-0.01(-0.45%)
Mar 26, 2013	2.210	2.220	2.110	2.200	177,836	-0.02(-0.90%)
Mar 25, 2013	2.320	2.320	2.200	2.220	142,698	-0.09(-3.90%)
Mar 22, 2013	2.290	2.310	2.240	2.310	114,887	+0.03(+1.32%)
Mar 21, 2013	2.280	2.320	2.220	2.280	90,787	-0.01(-0.44%)
Mar 20, 2013	2.270	2.310	2.260	2.290	118,108	+0.01(+0.44%)
Mar 19, 2013	2.280	2.300	2.240	2.280	55,689	-0.02(-0.87%)
Mar 18, 2013	2.350	2.350	2.250	2.300	113,568	-0.04(-1.71%)
Mar 15, 2013	2.250	2.350	2.220	2.340	373,227	+0.10(+4.46%)
Mar 14, 2013	2.250	2.290	2.210	2.240	170,805	+0.06(+2.75%)
Mar 13, 2013	2.250	2.250	2.170	2.180	143,954	-0.05(-2.24%)
Mar 12, 2013	2.230	2.260	2.210	2.230	186,365	-0.03(-1.33%)
Mar 11, 2013	2.250	2.280	2.230	2.260	126,688	+0.04(+1.80%)
Mar 08, 2013	2.250	2.300	2.220	2.220	578,215	-0.09(-3.90%)
Mar 07, 2013	2.330	2.340	2.285	2.310	136,772	-0.04(-1.70%)
Mar 06, 2013	2.200	2.400	2.160	2.350	229,459	+0.16(+7.31%)
Mar 05, 2013	2.180	2.220	2.150	2.190	200,934	+0.04(+1.86%)
Mar 04, 2013	2.270	2.270	2.110	2.150	486,762	-0.14(-6.11%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates