TSS, Inc. (TSSI)
NASDAQ: TSSI · Real-Time Price · USD
27.09
-0.11 (-0.40%)
At close: Aug 1, 2025, 4:00 PM
26.95
-0.14 (-0.52%)
After-hours: Aug 1, 2025, 7:59 PM EDT
TSS, Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 26.09 | 29.07 | 25.77 | 27.09 | 27.09 | -0.40% | 2,827,975 |
Jul 31, 2025 | 26.40 | 29.26 | 26.19 | 27.20 | 27.20 | 8.32% | 3,182,070 |
Jul 30, 2025 | 23.80 | 25.97 | 23.50 | 25.11 | 25.11 | 5.99% | 2,079,255 |
Jul 29, 2025 | 27.30 | 27.30 | 23.65 | 23.69 | 23.69 | -13.10% | 3,882,934 |
Jul 28, 2025 | 29.60 | 30.40 | 27.12 | 27.26 | 27.26 | -5.84% | 2,648,492 |
Jul 25, 2025 | 27.47 | 29.50 | 26.51 | 28.95 | 28.95 | 7.42% | 3,216,335 |
Jul 24, 2025 | 26.02 | 27.40 | 25.38 | 26.95 | 26.95 | 4.30% | 2,502,452 |
Jul 23, 2025 | 26.09 | 26.74 | 24.16 | 25.84 | 25.84 | 1.73% | 2,460,284 |
Jul 22, 2025 | 25.10 | 25.89 | 23.31 | 25.40 | 25.40 | 0.55% | 2,550,377 |
Jul 21, 2025 | 24.24 | 26.87 | 24.20 | 25.26 | 25.26 | 8.97% | 4,092,545 |
Jul 18, 2025 | 21.60 | 23.49 | 21.15 | 23.18 | 23.18 | 7.61% | 1,937,138 |
Jul 17, 2025 | 22.20 | 23.20 | 21.41 | 21.54 | 21.54 | -2.62% | 2,595,679 |
Jul 16, 2025 | 20.69 | 22.22 | 20.32 | 22.12 | 22.12 | 7.48% | 1,578,490 |
Jul 15, 2025 | 22.53 | 22.53 | 20.56 | 20.58 | 20.58 | -3.45% | 2,107,527 |
Jul 14, 2025 | 20.44 | 21.32 | 19.79 | 21.32 | 21.32 | 3.95% | 2,490,211 |
Jul 11, 2025 | 22.45 | 22.70 | 20.43 | 20.51 | 20.51 | -10.54% | 2,645,999 |
Jul 10, 2025 | 24.27 | 24.40 | 22.37 | 22.92 | 22.92 | -6.79% | 3,366,671 |
Jul 9, 2025 | 26.85 | 27.30 | 24.50 | 24.59 | 24.59 | -8.04% | 2,796,324 |
Jul 8, 2025 | 29.03 | 29.79 | 26.05 | 26.74 | 26.74 | -7.67% | 2,604,367 |
Jul 7, 2025 | 27.41 | 29.48 | 26.18 | 28.96 | 28.96 | 3.10% | 2,287,556 |
Jul 3, 2025 | 28.33 | 29.07 | 26.90 | 28.09 | 28.09 | -0.74% | 1,555,181 |
Jul 2, 2025 | 27.08 | 28.64 | 26.31 | 28.30 | 28.30 | 6.35% | 1,975,584 |
Jul 1, 2025 | 27.89 | 28.59 | 25.75 | 26.61 | 26.61 | -7.70% | 2,777,249 |
Jun 30, 2025 | 31.40 | 31.70 | 27.53 | 28.83 | 28.83 | -4.69% | 3,126,346 |
Jun 27, 2025 | 30.86 | 31.60 | 29.31 | 30.25 | 30.25 | -2.73% | 5,074,821 |
Jun 26, 2025 | 27.99 | 31.94 | 27.89 | 31.10 | 31.10 | 14.46% | 3,372,940 |
Jun 25, 2025 | 29.00 | 29.20 | 26.75 | 27.17 | 27.17 | -4.58% | 2,511,247 |
Jun 24, 2025 | 28.55 | 29.81 | 28.10 | 28.48 | 28.48 | 5.62% | 2,826,360 |
Jun 23, 2025 | 25.40 | 27.17 | 22.59 | 26.96 | 26.96 | 5.27% | 3,247,445 |
Jun 20, 2025 | 24.53 | 27.04 | 24.31 | 25.61 | 25.61 | 7.76% | 4,172,417 |
Jun 18, 2025 | 21.85 | 24.20 | 21.75 | 23.77 | 23.77 | 9.06% | 2,887,793 |
Jun 17, 2025 | 21.38 | 22.20 | 20.93 | 21.79 | 21.79 | 0.88% | 1,749,811 |
Jun 16, 2025 | 19.00 | 21.90 | 18.98 | 21.60 | 21.60 | 17.46% | 2,789,509 |
Jun 13, 2025 | 19.69 | 21.40 | 18.10 | 18.39 | 18.39 | -10.12% | 2,730,277 |
Jun 12, 2025 | 20.14 | 20.57 | 18.86 | 20.46 | 20.46 | 0.10% | 1,731,454 |
Jun 11, 2025 | 20.30 | 20.84 | 19.66 | 20.44 | 20.44 | 0.10% | 1,760,558 |
Jun 10, 2025 | 20.49 | 21.53 | 19.60 | 20.42 | 20.42 | -1.87% | 2,619,684 |
Jun 9, 2025 | 21.22 | 21.40 | 19.35 | 20.81 | 20.81 | 4.89% | 3,213,242 |
Jun 6, 2025 | 17.00 | 20.58 | 16.65 | 19.84 | 19.84 | 17.12% | 5,150,610 |
Jun 5, 2025 | 17.28 | 18.48 | 16.62 | 16.94 | 16.94 | -1.34% | 3,104,977 |
Jun 4, 2025 | 15.33 | 17.50 | 15.10 | 17.17 | 17.17 | 13.41% | 4,650,034 |
Jun 3, 2025 | 14.96 | 15.76 | 14.09 | 15.14 | 15.14 | 4.70% | 2,093,623 |
Jun 2, 2025 | 14.06 | 14.53 | 13.47 | 14.46 | 14.46 | 0.14% | 2,262,484 |
May 30, 2025 | 12.34 | 14.48 | 12.10 | 14.44 | 14.44 | 17.97% | 5,051,357 |
May 29, 2025 | 12.98 | 13.20 | 12.08 | 12.24 | 12.24 | -3.92% | 1,856,184 |
May 28, 2025 | 12.97 | 13.52 | 12.37 | 12.74 | 12.74 | -0.55% | 1,646,700 |
May 27, 2025 | 13.46 | 13.60 | 12.60 | 12.81 | 12.81 | -2.81% | 1,875,355 |
May 23, 2025 | 11.69 | 13.38 | 11.68 | 13.18 | 13.18 | 7.59% | 2,291,325 |
May 22, 2025 | 11.30 | 12.59 | 11.05 | 12.25 | 12.25 | 8.02% | 2,139,033 |
May 21, 2025 | 11.51 | 12.73 | 11.01 | 11.34 | 11.34 | -3.08% | 3,933,698 |