Historical Prices for Telecommunications Sys Cl A (TSYS)

Symbol:

Historical Data for TeleCommunication Systems Inc. (TSYS)

After Hours: $ 5.18

-0.03 (-0.58%)

Volume: 210

4:01 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	5.00	5.292	4.58	5.21	646,151	0.08	1.56%
10/9/08	5.87	6.01	5.09	5.13	550,842	-0.60	-10.47%
10/8/08	5.62	6.00	5.52	5.73	504,619	-0.05	-0.87%
10/7/08	5.66	6.15	5.66	5.78	661,772	-0.06	-1.03%
10/6/08	6.10	6.26	5.50	5.84	772,539	-0.66	-10.15%
10/3/08	6.55	6.6499	6.37	6.50	474,754	-0.01	-0.15%
10/2/08	6.75	6.79	6.45	6.51	460,138	-0.26	-3.84%
10/1/08	7.05	7.05	6.72	6.77	320,107	-0.14	-2.03%
9/30/08	6.80	6.99	6.51	6.91	288,040	0.22	3.29%
9/29/08	7.42	7.42	6.48	6.69	543,911	-0.78	-10.44%
9/26/08	7.08	7.62	7.07	7.47	406,601	0.19	2.61%
9/25/08	7.15	7.50	7.10	7.28	329,111	0.03	0.41%
9/24/08	7.10	7.34	6.70	7.25	453,279	0.28	4.02%
9/23/08	6.84	7.1886	6.81	6.97	518,391	0.11	1.60%
9/22/08	7.58	7.60	6.84	6.86	514,508	-0.75	-9.86%
9/19/08	6.84	7.61	6.84	7.61	1,083,947	1.18	18.35%
9/18/08	6.78	7.00	6.20	6.43	1,271,316	-0.34	-5.02%
9/17/08	7.78	7.78	6.76	6.77	801,894	-0.89	-11.62%
9/16/08	7.22	7.69	7.18	7.66	648,352	0.05	0.66%
9/15/08	7.84	8.13	6.00	7.61	1,404,687	-0.67	-8.09%
9/12/08	8.43	8.50	8.18	8.28	570,797	-0.28	-3.27%
9/11/08	8.42	8.64	8.14	8.56	575,039	0.10	1.18%
9/10/08	8.05	8.65	8.00	8.46	1,374,801	0.42	5.22%
9/9/08	8.49	8.49	8.03	8.04	825,584	-0.45	-5.30%
9/8/08	8.16	8.55	7.95	8.49	1,318,141	0.46	5.73%
9/5/08	8.28	8.28	7.76	8.03	469,529	-0.28	-3.37%
9/4/08	8.17	8.46	7.75	8.31	1,175,748	0.09	1.09%
9/3/08	8.19	8.54	8.10	8.22	630,497	0.03	0.37%
9/2/08	8.47	8.75	8.11	8.19	911,106	-0.21	-2.50%
8/29/08	8.37	8.41	8.00	8.40	820,382	0.04	0.48%
8/28/08	8.20	8.36	8.12	8.36	873,836	0.23	2.83%
8/27/08	7.24	8.21	7.23	8.13	1,186,891	0.59	7.82%
8/26/08	7.72	7.89	7.24	7.54	448,507	-0.16	-2.08%
8/25/08	7.75	7.95	7.60	7.70	400,240	-0.05	-0.65%
8/22/08	7.60	7.82	7.51	7.75	523,578	0.24	3.20%
8/21/08	7.49	7.66	7.43	7.51	494,721	-0.06	-0.79%
8/20/08	7.35	7.639	7.05	7.57	869,886	0.14	1.88%
8/19/08	7.00	7.50	6.90	7.43	932,127	0.35	4.94%
8/18/08	8.06	8.10	6.86	7.08	2,088,467	-0.93	-11.61%
8/15/08	8.19	8.20	7.85	8.01	1,066,921	-0.01	-0.12%
8/14/08	8.08495	8.25	7.9199	8.02	1,647,970	0.17	2.17%
8/13/08	7.74	7.90	7.47	7.85	1,324,525	0.20	2.61%
8/12/08	7.52	7.72	7.40	7.65	1,910,160	0.46	6.40%
8/11/08	6.92	7.25	6.89	7.19	1,220,051	0.37	5.43%
8/8/08	6.80	7.00	6.57	6.82	799,311	-0.02	-0.29%
8/7/08	6.48	6.85	6.40	6.84	738,956	0.30	4.59%
8/6/08	6.05	6.80	6.04	6.54	1,273,788	0.34	5.48%
8/5/08	6.00	6.37	5.94	6.20	950,649	0.27	4.55%
8/4/08	5.75	5.99	5.62	5.93	488,040	0.28	4.96%
8/1/08	5.70	5.74	5.45	5.65	488,769	0.15	2.73%
7/31/08	5.49	5.60	5.42	5.50	333,603	0.01	0.18%
7/30/08	5.61	5.65	5.00	5.49	514,319	-0.23	-4.02%
7/29/08	5.80	5.84	5.55	5.72	387,751	-0.01	-0.17%
7/28/08	5.83	6.00	5.73	5.73	725,355	0.01	0.17%
7/25/08	5.60	5.75	5.47	5.72	180,545	0.17	3.06%
7/24/08	5.61	5.65	5.40	5.55	225,055	0.06	1.09%
7/23/08	5.60	5.70	5.30	5.49	298,419	-0.08	-1.44%
7/22/08	5.04	5.62	4.95	5.57	397,534	0.50	9.86%
7/21/08	5.02	5.10	5.00	5.07	70,942	0.09	1.81%
7/18/08	4.97	5.12	4.95	4.98	108,734	–	–
7/17/08	4.95	5.04	4.84	4.98	121,258	0.09	1.84%
7/16/08	4.84	4.89	4.65	4.89	105,097	0.08	1.66%
7/15/08	4.43	4.84	4.43	4.81	163,409	0.33	7.37%
7/14/08	4.57	4.65	4.33	4.48	268,618	0.01	0.22%