TSS, Inc. (TSSI)
NASDAQ: TSSI · Real-Time Price · USD
10.77
-0.10 (-0.92%)
Mar 19, 2026, 1:33 PM EDT - Market open
TSS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 10.53 | 10.86 | 10.28 | 10.70 | - | -1.56% | 646,277 |
| Mar 18, 2026 | 11.45 | 11.65 | 10.71 | 10.87 | 10.87 | -7.25% | 1,548,078 |
| Mar 17, 2026 | 12.12 | 12.36 | 11.51 | 11.72 | 11.72 | -3.30% | 1,240,457 |
| Mar 16, 2026 | 12.09 | 12.50 | 11.80 | 12.12 | 12.12 | 1.42% | 1,715,946 |
| Mar 13, 2026 | 12.60 | 13.11 | 11.66 | 11.95 | 11.95 | -6.13% | 1,901,568 |
| Mar 12, 2026 | 11.56 | 12.96 | 11.02 | 12.73 | 12.73 | 6.62% | 4,250,766 |
| Mar 11, 2026 | 12.88 | 14.39 | 11.40 | 11.94 | 11.94 | 8.05% | 13,431,638 |
| Mar 10, 2026 | 10.17 | 11.19 | 10.09 | 11.05 | 11.05 | 10.61% | 2,362,871 |
| Mar 9, 2026 | 8.86 | 10.11 | 8.65 | 9.99 | 9.99 | 10.26% | 916,659 |
| Mar 6, 2026 | 9.20 | 9.55 | 9.01 | 9.06 | 9.06 | -4.63% | 460,428 |
| Mar 5, 2026 | 9.81 | 10.19 | 9.19 | 9.50 | 9.50 | -4.62% | 632,554 |
| Mar 4, 2026 | 9.89 | 10.35 | 9.72 | 9.96 | 9.96 | 1.74% | 720,228 |
| Mar 3, 2026 | 9.45 | 9.94 | 9.39 | 9.79 | 9.79 | -2.49% | 774,063 |
| Mar 2, 2026 | 9.63 | 10.27 | 9.60 | 10.04 | 10.04 | -2.81% | 1,224,860 |
| Feb 27, 2026 | 9.02 | 10.38 | 8.88 | 10.33 | 10.33 | 16.59% | 2,583,400 |
| Feb 26, 2026 | 8.67 | 8.99 | 8.50 | 8.86 | 8.86 | 2.55% | 572,321 |
| Feb 25, 2026 | 8.51 | 8.84 | 8.42 | 8.64 | 8.64 | 2.25% | 704,371 |
| Feb 24, 2026 | 7.48 | 8.53 | 7.47 | 8.45 | 8.45 | 11.77% | 937,697 |
| Feb 23, 2026 | 7.67 | 7.72 | 7.42 | 7.56 | 7.56 | -2.95% | 588,666 |
| Feb 20, 2026 | 7.93 | 8.13 | 7.62 | 7.79 | 7.79 | -2.50% | 723,518 |
| Feb 19, 2026 | 8.01 | 8.04 | 7.76 | 7.99 | 7.99 | -0.75% | 553,511 |
| Feb 18, 2026 | 8.01 | 8.22 | 7.82 | 8.05 | 8.05 | 1.39% | 414,357 |
| Feb 17, 2026 | 8.12 | 8.15 | 7.67 | 7.94 | 7.94 | -2.46% | 537,045 |
| Feb 13, 2026 | 8.20 | 8.31 | 7.90 | 8.14 | 8.14 | 1.62% | 526,375 |
| Feb 12, 2026 | 8.51 | 8.51 | 7.86 | 8.01 | 8.01 | -6.32% | 774,197 |
| Feb 11, 2026 | 8.73 | 8.79 | 8.15 | 8.55 | 8.55 | -0.12% | 659,555 |
| Feb 10, 2026 | 9.05 | 9.33 | 8.45 | 8.56 | 8.56 | -6.65% | 632,567 |
| Feb 9, 2026 | 9.00 | 9.26 | 8.77 | 9.17 | 9.17 | 0.99% | 672,937 |
| Feb 6, 2026 | 8.16 | 9.21 | 8.06 | 9.08 | 9.08 | 16.71% | 1,036,369 |
| Feb 5, 2026 | 8.46 | 8.73 | 7.72 | 7.78 | 7.78 | -11.49% | 828,809 |
| Feb 4, 2026 | 9.46 | 9.48 | 8.26 | 8.79 | 8.79 | -8.15% | 1,084,958 |
| Feb 3, 2026 | 10.36 | 10.48 | 9.08 | 9.57 | 9.57 | -5.25% | 1,192,171 |
| Feb 2, 2026 | 10.00 | 10.69 | 9.97 | 10.10 | 10.10 | -0.98% | 861,496 |
| Jan 30, 2026 | 10.32 | 11.05 | 10.11 | 10.20 | 10.20 | -3.50% | 1,180,435 |
| Jan 29, 2026 | 10.47 | 10.60 | 9.86 | 10.57 | 10.57 | 0.96% | 1,123,681 |
| Jan 28, 2026 | 11.03 | 11.12 | 10.32 | 10.47 | 10.47 | -3.32% | 832,030 |
| Jan 27, 2026 | 10.35 | 11.10 | 10.35 | 10.83 | 10.83 | 5.04% | 880,544 |
| Jan 26, 2026 | 11.12 | 11.20 | 10.26 | 10.31 | 10.31 | -7.95% | 1,076,524 |
| Jan 23, 2026 | 11.14 | 11.60 | 10.77 | 11.20 | 11.20 | 0.27% | 1,273,654 |
| Jan 22, 2026 | 11.58 | 11.76 | 11.05 | 11.17 | 11.17 | -2.19% | 1,178,148 |
| Jan 21, 2026 | 11.12 | 11.91 | 10.03 | 11.42 | 11.42 | 2.70% | 2,159,338 |
| Jan 20, 2026 | 11.26 | 12.28 | 10.85 | 11.12 | 11.12 | -7.72% | 2,115,563 |
| 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 |