TSS, Inc. (TSSI)
NASDAQ: TSSI · Real-Time Price · USD
17.80
-0.46 (-2.52%)
At close: Oct 28, 2025, 4:00 PM EDT
18.05
+0.25 (1.40%)
Pre-market: Oct 29, 2025, 5:31 AM EDT

TSS, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202518.2518.3217.5517.8017.80-2.52%1,118,264
Oct 27, 202518.7519.0018.0218.2618.260.16%1,067,719
Oct 24, 202517.6518.7417.4218.2318.236.92%1,639,011
Oct 23, 202516.4617.2316.3017.0517.055.05%1,407,638
Oct 22, 202516.7517.0115.5116.2316.23-5.58%1,649,355
Oct 21, 202517.0917.8716.3717.1917.191.78%1,525,186
Oct 20, 202516.6216.9716.2316.8916.894.26%1,625,682
Oct 17, 202517.0017.0815.9316.2016.20-5.48%1,727,222
Oct 16, 202518.3519.2017.0017.1417.14-5.09%2,176,922
Oct 15, 202519.0019.5517.9818.0618.06-1.58%2,259,854
Oct 14, 202518.2218.7717.2718.3518.35-2.03%1,903,249
Oct 13, 202518.5019.5018.4518.7318.736.00%1,875,303
Oct 10, 202520.4620.9817.5617.6717.67-11.12%3,923,998
Oct 9, 202520.3020.9519.5519.8819.88-2.64%1,789,064
Oct 8, 202520.0020.6119.2720.4220.424.88%3,132,217
Oct 7, 202519.0020.9418.5219.4719.478.41%4,979,269
Oct 6, 202518.5018.8017.7117.9617.96-0.06%2,300,514
Oct 3, 202519.1620.1817.9217.9717.97-5.17%3,494,595
Oct 2, 202519.0719.3318.4818.9518.951.01%1,823,930
Oct 1, 202517.9219.5917.5718.7618.763.59%2,884,013
Sep 30, 202518.3018.4517.6818.1118.11-2.06%1,975,214
Sep 29, 202518.2418.9617.5818.4918.494.70%2,774,856
Sep 26, 202517.7518.2816.6517.6617.660.86%2,583,472
Sep 25, 202516.4017.9616.1117.5117.510.23%3,581,777
Sep 24, 202518.5418.7917.1517.4717.47-4.80%2,267,088
Sep 23, 202519.1119.5817.3318.3518.35-1.34%4,186,009
Sep 22, 202515.7818.6515.5018.6018.6016.91%5,797,781
Sep 19, 202515.4016.0815.0315.9115.914.81%3,193,694
Sep 18, 202515.3615.5715.0215.1815.18-0.07%2,301,296
Sep 17, 202514.2415.4114.0515.1915.195.49%2,900,591
Sep 16, 202516.0016.0014.3914.4014.40-10.00%3,133,218
Sep 15, 202515.9616.2215.6016.0016.001.59%2,951,594
Sep 12, 202515.9415.9915.3315.7515.750.38%1,977,333
Sep 11, 202515.8816.0515.2815.6915.69-1.69%2,186,869
Sep 10, 202514.8716.2614.8615.9615.9610.83%4,393,295
Sep 9, 202513.8614.6513.5114.4014.406.43%2,480,283
Sep 8, 202513.7714.0113.4413.5313.53-1.31%1,704,172
Sep 5, 202513.1313.8012.4413.7113.715.95%2,664,815
Sep 4, 202512.4112.9512.0212.9412.944.52%2,743,849
Sep 3, 202513.1613.2512.3712.3812.38-5.06%2,083,336
Sep 2, 202513.2113.5012.7213.0413.04-6.36%3,280,227
Aug 29, 202515.2115.2313.6313.9313.93-9.75%4,273,894
Aug 28, 202516.0816.2115.2115.4315.43-1.09%2,713,691
Aug 27, 202516.0016.3115.4415.6015.60-2.50%2,431,329
Aug 26, 202514.9616.1514.8416.0016.007.60%2,468,198
Aug 25, 202515.2615.5914.8314.8714.87-3.44%1,710,175
Aug 22, 202514.9715.6214.3715.4015.402.19%2,704,932
Aug 21, 202515.1115.4414.6615.0715.07-2.77%2,161,988
Aug 20, 202514.3215.6313.8815.5015.505.80%3,382,110
Aug 19, 202515.2015.2514.2714.6514.65-3.87%2,762,758