TSS, Inc. (TSSI)
NASDAQ: TSSI · Real-Time Price · USD
7.39
+0.08 (1.09%)
At close: Nov 22, 2024, 4:00 PM
7.37
-0.02 (-0.27%)
After-hours: Nov 22, 2024, 7:52 PM EST
TSS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 7.40 | 7.56 | 6.73 | 7.39 | 7.39 | 1.09% | 1,672,511 |
| Nov 21, 2024 | 7.65 | 7.90 | 7.29 | 7.31 | 7.31 | -2.92% | 1,124,891 |
| Nov 20, 2024 | 8.10 | 8.20 | 7.26 | 7.53 | 7.53 | -6.23% | 1,186,388 |
| Nov 19, 2024 | 7.71 | 8.34 | 7.50 | 8.03 | 8.03 | 8.22% | 1,226,848 |
| Nov 18, 2024 | 9.05 | 9.05 | 7.22 | 7.42 | 7.42 | -18.10% | 1,983,102 |
| Nov 15, 2024 | 7.80 | 9.49 | 7.50 | 9.06 | 9.06 | -24.37% | 4,773,385 |
| Nov 14, 2024 | 11.85 | 12.99 | 11.00 | 11.98 | 11.98 | 5.88% | 2,318,996 |
| Nov 13, 2024 | 9.70 | 11.69 | 9.65 | 11.32 | 11.32 | 22.06% | 1,365,814 |
| Nov 12, 2024 | 8.95 | 9.36 | 8.95 | 9.27 | 9.27 | 3.23% | 351,487 |
| Nov 11, 2024 | 9.05 | 9.35 | 8.92 | 8.98 | 8.98 | -0.18% | 425,359 |
| Nov 8, 2024 | 8.70 | 9.39 | 8.62 | 9.00 | 9.00 | 4.00% | 485,874 |
| Nov 7, 2024 | 8.49 | 8.99 | 8.39 | 8.65 | 8.65 | -0.17% | 221,176 |
| Nov 6, 2024 | 8.74 | 8.97 | 8.53 | 8.67 | 8.67 | 2.18% | 218,544 |
| Nov 5, 2024 | 8.57 | 8.67 | 8.12 | 8.48 | 8.48 | - | 136,630 |
| Nov 4, 2024 | 8.00 | 8.57 | 8.00 | 8.48 | 8.48 | 7.34% | 490,644 |
| Nov 1, 2024 | 7.60 | 7.96 | 7.53 | 7.90 | 7.90 | 1.28% | 228,045 |
| Oct 31, 2024 | 7.85 | 7.85 | 7.41 | 7.80 | 7.80 | -0.51% | 166,155 |
| Oct 30, 2024 | 7.49 | 8.00 | 7.48 | 7.84 | 7.84 | 4.95% | 416,895 |
| Oct 29, 2024 | 7.48 | 7.60 | 7.30 | 7.47 | 7.47 | 0.95% | 225,488 |
| Oct 28, 2024 | 7.23 | 7.79 | 6.93 | 7.40 | 7.40 | 3.79% | 590,512 |
| Oct 25, 2024 | 7.00 | 7.47 | 6.96 | 7.13 | 7.13 | 3.78% | 306,429 |
| Oct 24, 2024 | 6.08 | 7.25 | 6.01 | 6.87 | 6.87 | 14.50% | 670,670 |
| Oct 23, 2024 | 6.48 | 6.48 | 5.75 | 6.00 | 6.00 | -4.60% | 135,678 |
| Oct 22, 2024 | 6.34 | 6.44 | 6.06 | 6.29 | 6.29 | -1.27% | 71,164 |
| Oct 21, 2024 | 6.00 | 6.43 | 6.00 | 6.37 | 6.37 | 6.24% | 103,033 |
| Oct 18, 2024 | 6.00 | 6.15 | 5.82 | 6.00 | 6.00 | -0.07% | 122,059 |
| Oct 17, 2024 | 6.24 | 6.45 | 5.90 | 6.00 | 6.00 | -1.80% | 88,154 |
| Oct 16, 2024 | 5.86 | 6.18 | 5.79 | 6.11 | 6.11 | 3.74% | 116,507 |
| Oct 15, 2024 | 6.04 | 6.14 | 5.25 | 5.89 | 5.89 | -2.48% | 263,159 |
| Oct 14, 2024 | 6.44 | 6.55 | 5.84 | 6.04 | 6.04 | -6.36% | 223,912 |
| Oct 11, 2024 | 6.40 | 6.50 | 6.20 | 6.45 | 6.45 | 0.78% | 70,437 |
| Oct 10, 2024 | 6.40 | 6.50 | 6.25 | 6.40 | 6.40 | -1.54% | 67,012 |
| Oct 9, 2024 | 6.61 | 6.75 | 6.39 | 6.50 | 6.50 | -1.52% | 181,429 |
| Oct 8, 2024 | 5.65 | 6.78 | 5.65 | 6.60 | 6.60 | 15.79% | 660,459 |
| Oct 7, 2024 | 5.70 | 5.84 | 5.04 | 5.70 | 5.70 | -2.23% | 430,890 |
| Oct 4, 2024 | 6.30 | 6.48 | 5.41 | 5.83 | 5.83 | -7.46% | 464,647 |
| Oct 3, 2024 | 6.45 | 6.55 | 6.10 | 6.30 | 6.30 | -2.78% | 151,915 |
| Oct 2, 2024 | 6.55 | 6.90 | 6.41 | 6.48 | 6.48 | -1.52% | 110,571 |
| Oct 1, 2024 | 7.15 | 7.15 | 6.26 | 6.58 | 6.58 | -7.74% | 364,764 |
| Sep 30, 2024 | 7.15 | 7.19 | 7.09 | 7.13 | 7.13 | -0.25% | 123,086 |
| Sep 27, 2024 | 7.10 | 7.30 | 7.05 | 7.15 | 7.15 | 0.99% | 154,089 |
| Sep 26, 2024 | 6.90 | 7.34 | 6.90 | 7.08 | 7.08 | 1.58% | 398,848 |
| Sep 25, 2024 | 6.90 | 7.00 | 6.60 | 6.97 | 6.97 | 4.97% | 380,774 |
| Sep 24, 2024 | 6.82 | 6.87 | 5.85 | 6.64 | 6.64 | -1.48% | 572,183 |
| Sep 23, 2024 | 6.15 | 6.75 | 6.10 | 6.74 | 6.74 | 12.33% | 760,028 |
| Sep 20, 2024 | 5.90 | 6.03 | 5.77 | 6.00 | 6.00 | 1.35% | 170,798 |
| Sep 19, 2024 | 5.52 | 6.10 | 5.52 | 5.92 | 5.92 | 6.47% | 322,910 |
| Sep 18, 2024 | 5.33 | 5.80 | 5.33 | 5.56 | 5.56 | 2.02% | 274,761 |
| Sep 17, 2024 | 5.30 | 5.54 | 5.28 | 5.45 | 5.45 | 2.83% | 212,335 |
| Sep 16, 2024 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | 2.71% | 166,058 |
| Sep 13, 2024 | 4.90 | 5.25 | 4.89 | 5.16 | 5.16 | 5.31% | 320,480 |
| Sep 12, 2024 | 4.85 | 4.93 | 4.80 | 4.90 | 4.90 | 1.45% | 71,544 |
| Sep 11, 2024 | 4.95 | 4.95 | 4.61 | 4.83 | 4.83 | -0.80% | 211,769 |
| Sep 10, 2024 | 4.97 | 5.14 | 4.77 | 4.87 | 4.87 | -2.62% | 121,103 |
| Sep 9, 2024 | 4.91 | 5.25 | 4.81 | 5.00 | 5.00 | 3.52% | 313,607 |
| Sep 6, 2024 | 4.92 | 4.94 | 4.68 | 4.83 | 4.83 | -2.03% | 198,376 |
| Sep 5, 2024 | 5.10 | 5.14 | 4.93 | 4.93 | 4.93 | -2.38% | 262,623 |
| Sep 4, 2024 | 5.06 | 5.19 | 5.01 | 5.05 | 5.05 | 0.20% | 175,640 |
| Sep 3, 2024 | 4.85 | 5.32 | 4.80 | 5.04 | 5.04 | 5.22% | 542,004 |
| Aug 30, 2024 | 5.00 | 5.11 | 4.43 | 4.79 | 4.79 | -2.52% | 827,379 |
| Aug 29, 2024 | 5.15 | 5.20 | 4.76 | 4.91 | 4.91 | -5.32% | 896,915 |
| Aug 28, 2024 | 4.93 | 5.64 | 4.71 | 5.19 | 5.19 | 5.27% | 755,434 |
| Aug 27, 2024 | 4.65 | 5.23 | 4.64 | 4.93 | 4.93 | 7.17% | 522,520 |
| Aug 26, 2024 | 4.50 | 4.85 | 4.45 | 4.60 | 4.60 | 3.14% | 478,067 |
| Aug 23, 2024 | 4.20 | 4.55 | 4.13 | 4.46 | 4.46 | 6.95% | 605,687 |
| Aug 22, 2024 | 4.58 | 4.58 | 4.15 | 4.17 | 4.17 | -8.15% | 233,870 |
| Aug 21, 2024 | 4.51 | 4.64 | 4.20 | 4.54 | 4.54 | -0.22% | 556,312 |
| Aug 20, 2024 | 4.29 | 4.60 | 4.07 | 4.55 | 4.55 | 4.60% | 483,040 |
| Aug 19, 2024 | 3.99 | 4.49 | 3.88 | 4.35 | 4.35 | 14.47% | 672,662 |
| Aug 16, 2024 | 3.27 | 3.89 | 3.11 | 3.80 | 3.80 | 16.92% | 736,580 |
| Aug 15, 2024 | 2.90 | 3.47 | 2.70 | 3.25 | 3.25 | 18.18% | 1,367,783 |
| Aug 14, 2024 | 2.55 | 2.77 | 2.51 | 2.75 | 2.75 | 7.42% | 199,298 |
| Aug 13, 2024 | 2.30 | 2.65 | 2.28 | 2.56 | 2.56 | 14.29% | 260,210 |
| Aug 12, 2024 | 2.47 | 2.69 | 2.12 | 2.24 | 2.24 | -8.01% | 160,413 |
| Aug 9, 2024 | 2.25 | 2.50 | 2.25 | 2.44 | 2.44 | 2.74% | 45,432 |
| Aug 8, 2024 | 2.35 | 2.39 | 2.25 | 2.37 | 2.37 | 1.72% | 68,793 |
| Aug 7, 2024 | 2.35 | 2.64 | 2.24 | 2.33 | 2.33 | -1.73% | 162,416 |
| Aug 6, 2024 | 2.34 | 2.50 | 2.25 | 2.37 | 2.37 | 3.54% | 61,443 |
| Aug 5, 2024 | 2.30 | 2.39 | 2.17 | 2.29 | 2.29 | -6.15% | 177,876 |
| Aug 2, 2024 | 2.70 | 2.70 | 2.29 | 2.44 | 2.44 | -8.27% | 208,069 |
| Aug 1, 2024 | 2.77 | 2.77 | 2.52 | 2.66 | 2.66 | -4.66% | 271,367 |
| Jul 31, 2024 | 2.87 | 2.87 | 2.66 | 2.79 | 2.79 | -0.71% | 100,531 |
| Jul 30, 2024 | 2.91 | 2.95 | 2.81 | 2.81 | 2.81 | -3.10% | 59,538 |
| Jul 29, 2024 | 2.95 | 2.95 | 2.86 | 2.90 | 2.90 | 1.05% | 32,963 |
| Jul 26, 2024 | 2.90 | 2.95 | 2.81 | 2.87 | 2.87 | -0.69% | 55,908 |
| Jul 25, 2024 | 2.89 | 2.92 | 2.66 | 2.89 | 2.89 | 4.71% | 93,987 |
| Jul 24, 2024 | 2.77 | 2.98 | 2.75 | 2.76 | 2.76 | 2.22% | 142,074 |
| Jul 23, 2024 | 2.81 | 2.81 | 2.45 | 2.70 | 2.70 | -5.26% | 258,240 |
| Jul 22, 2024 | 2.98 | 2.98 | 2.80 | 2.85 | 2.85 | -4.36% | 86,324 |
| Jul 19, 2024 | 2.99 | 2.99 | 2.39 | 2.98 | 2.98 | - | 402,373 |
| Jul 18, 2024 | 3.10 | 3.15 | 2.95 | 2.98 | 2.98 | -0.33% | 203,097 |
| Jul 17, 2024 | 3.22 | 3.23 | 2.96 | 2.99 | 2.99 | -4.78% | 255,343 |
| Jul 16, 2024 | 3.15 | 3.39 | 2.96 | 3.14 | 3.14 | 0.80% | 249,084 |
| Jul 15, 2024 | 3.60 | 3.60 | 3.02 | 3.12 | 3.12 | -8.38% | 588,918 |
| Jul 12, 2024 | 2.92 | 3.62 | 2.85 | 3.40 | 3.40 | 14.09% | 601,682 |
| Jul 11, 2024 | 2.78 | 3.09 | 2.56 | 2.98 | 2.98 | 9.96% | 260,483 |
| Jul 10, 2024 | 2.92 | 2.99 | 2.25 | 2.71 | 2.71 | -6.10% | 322,011 |
| Jul 9, 2024 | 2.77 | 3.21 | 2.70 | 2.89 | 2.89 | 4.19% | 369,977 |
| Jul 8, 2024 | 2.50 | 2.88 | 2.50 | 2.77 | 2.77 | 10.80% | 273,474 |
| Jul 5, 2024 | 2.32 | 2.50 | 2.28 | 2.50 | 2.50 | 11.11% | 117,746 |