TSS, Inc. (TSSI)
NASDAQ: TSSI · Real-Time Price · USD
12.05
+0.89 (7.97%)
At close: Jan 16, 2026, 4:00 PM EST
12.19
+0.14 (1.16%)
After-hours: Jan 16, 2026, 7:57 PM EST
TSS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 11.35 | 12.71 | 11.00 | 12.05 | 12.05 | 7.97% | 2,700,131 |
| Jan 15, 2026 | 10.84 | 11.20 | 10.46 | 11.16 | 11.16 | 5.58% | 1,791,979 |
| Jan 14, 2026 | 9.50 | 10.58 | 9.16 | 10.57 | 10.57 | 10.45% | 2,929,665 |
| Jan 13, 2026 | 9.44 | 9.83 | 8.86 | 9.57 | 9.57 | 3.35% | 1,787,451 |
| Jan 12, 2026 | 8.46 | 9.31 | 8.23 | 9.26 | 9.26 | 8.56% | 966,346 |
| Jan 9, 2026 | 8.67 | 8.79 | 8.48 | 8.53 | 8.53 | -0.58% | 746,471 |
| Jan 8, 2026 | 8.30 | 8.90 | 8.13 | 8.58 | 8.58 | 3.37% | 1,016,989 |
| Jan 7, 2026 | 8.61 | 8.70 | 8.14 | 8.30 | 8.30 | -5.47% | 1,163,419 |
| Jan 6, 2026 | 8.11 | 8.90 | 7.97 | 8.78 | 8.78 | 7.20% | 1,349,194 |
| Jan 5, 2026 | 7.90 | 8.30 | 7.73 | 8.19 | 8.19 | 6.50% | 1,328,016 |
| Jan 2, 2026 | 7.19 | 7.70 | 7.06 | 7.69 | 7.69 | 8.77% | 1,207,928 |
| Dec 31, 2025 | 6.92 | 7.17 | 6.87 | 7.07 | 7.07 | 1.29% | 1,551,217 |
| Dec 30, 2025 | 6.95 | 7.19 | 6.93 | 6.98 | 6.98 | 0.87% | 1,201,508 |
| Dec 29, 2025 | 7.00 | 7.39 | 6.89 | 6.92 | 6.92 | -2.67% | 1,142,744 |
| Dec 26, 2025 | 7.42 | 7.42 | 7.09 | 7.11 | 7.11 | -4.69% | 776,528 |
| Dec 24, 2025 | 7.52 | 7.59 | 7.35 | 7.46 | 7.46 | -1.06% | 460,180 |
| Dec 23, 2025 | 7.62 | 7.70 | 7.38 | 7.54 | 7.54 | -2.71% | 671,074 |
| Dec 22, 2025 | 7.77 | 7.97 | 7.65 | 7.75 | 7.75 | 2.65% | 781,620 |
| Dec 19, 2025 | 7.29 | 7.60 | 7.28 | 7.55 | 7.55 | 3.57% | 1,195,470 |
| Dec 18, 2025 | 7.34 | 7.51 | 7.16 | 7.29 | 7.29 | 4.59% | 906,523 |
| Dec 17, 2025 | 7.55 | 7.65 | 6.92 | 6.97 | 6.97 | -6.82% | 990,819 |
| Dec 16, 2025 | 7.03 | 7.50 | 7.03 | 7.48 | 7.48 | 4.76% | 837,532 |
| Dec 15, 2025 | 7.65 | 7.70 | 7.11 | 7.14 | 7.14 | -5.80% | 1,241,972 |
| Dec 12, 2025 | 8.15 | 8.25 | 7.56 | 7.58 | 7.58 | -8.67% | 1,733,962 |
| Dec 11, 2025 | 8.23 | 8.38 | 8.01 | 8.30 | 8.30 | -2.01% | 915,628 |
| Dec 10, 2025 | 8.65 | 8.69 | 8.31 | 8.47 | 8.47 | -3.09% | 995,044 |
| Dec 9, 2025 | 8.68 | 8.92 | 8.61 | 8.74 | 8.74 | -0.57% | 1,043,133 |
| Dec 8, 2025 | 8.68 | 9.03 | 8.55 | 8.79 | 8.79 | 1.85% | 876,091 |
| Dec 5, 2025 | 9.26 | 9.31 | 8.55 | 8.63 | 8.63 | -8.77% | 1,676,581 |
| Dec 4, 2025 | 9.00 | 9.48 | 8.85 | 9.46 | 9.46 | 3.96% | 1,373,865 |
| Dec 3, 2025 | 8.86 | 9.11 | 8.60 | 9.10 | 9.10 | 2.25% | 1,193,279 |
| Dec 2, 2025 | 9.26 | 9.48 | 8.82 | 8.90 | 8.90 | -2.52% | 1,126,179 |
| Dec 1, 2025 | 9.52 | 9.81 | 9.08 | 9.13 | 9.13 | -5.19% | 1,219,044 |
| Nov 28, 2025 | 9.74 | 10.02 | 9.58 | 9.63 | 9.63 | 2.45% | 1,144,419 |
| Nov 26, 2025 | 8.66 | 9.52 | 8.65 | 9.40 | 9.40 | 13.39% | 2,291,262 |
| Nov 25, 2025 | 8.07 | 8.30 | 7.71 | 8.29 | 8.29 | 2.98% | 1,245,508 |
| Nov 24, 2025 | 7.89 | 8.10 | 7.66 | 8.05 | 8.05 | 3.87% | 1,401,358 |
| Nov 21, 2025 | 7.60 | 7.96 | 7.23 | 7.75 | 7.75 | - | 1,647,522 |
| Nov 20, 2025 | 8.29 | 8.85 | 7.71 | 7.75 | 7.75 | 2.51% | 2,940,904 |
| Nov 19, 2025 | 7.94 | 8.09 | 7.46 | 7.56 | 7.56 | -4.67% | 2,097,305 |
| Nov 18, 2025 | 7.98 | 8.27 | 7.70 | 7.93 | 7.93 | -1.49% | 2,043,333 |
| Nov 17, 2025 | 8.42 | 9.54 | 8.00 | 8.05 | 8.05 | -6.83% | 3,890,132 |
| Nov 14, 2025 | 9.81 | 10.01 | 8.18 | 8.64 | 8.64 | -43.34% | 9,200,470 |
| Nov 13, 2025 | 16.16 | 16.24 | 14.94 | 15.25 | 15.25 | -5.63% | 5,191,556 |
| Nov 12, 2025 | 16.60 | 16.80 | 15.78 | 16.16 | 16.16 | 0.31% | 1,223,261 |
| Nov 11, 2025 | 16.57 | 16.70 | 15.87 | 16.11 | 16.11 | -5.12% | 1,022,223 |
| Nov 10, 2025 | 17.36 | 17.57 | 16.62 | 16.98 | 16.98 | 2.23% | 1,186,497 |
| Nov 7, 2025 | 15.94 | 16.69 | 15.51 | 16.61 | 16.61 | 1.71% | 1,219,520 |
| Nov 6, 2025 | 17.72 | 17.77 | 15.78 | 16.33 | 16.33 | -7.27% | 1,471,563 |
| Nov 5, 2025 | 18.14 | 18.54 | 17.17 | 17.61 | 17.61 | -2.81% | 1,703,481 |