TSS, Inc. (TSSI)
NASDAQ: TSSI · Real-Time Price · USD
19.68
+1.72 (9.58%)
Oct 7, 2025, 3:19 PM EDT - Market open
TSS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 19.00 | 20.94 | 18.52 | 19.19 | - | 6.85% | 4,163,477 |
| Oct 6, 2025 | 18.50 | 18.80 | 17.71 | 17.96 | 17.96 | -0.06% | 2,300,514 |
| Oct 3, 2025 | 19.16 | 20.18 | 17.92 | 17.97 | 17.97 | -5.17% | 3,494,595 |
| Oct 2, 2025 | 19.07 | 19.33 | 18.48 | 18.95 | 18.95 | 1.01% | 1,823,930 |
| Oct 1, 2025 | 17.92 | 19.59 | 17.57 | 18.76 | 18.76 | 3.59% | 2,884,013 |
| Sep 30, 2025 | 18.30 | 18.45 | 17.68 | 18.11 | 18.11 | -2.06% | 1,975,214 |
| Sep 29, 2025 | 18.24 | 18.96 | 17.58 | 18.49 | 18.49 | 4.70% | 2,774,856 |
| Sep 26, 2025 | 17.75 | 18.28 | 16.65 | 17.66 | 17.66 | 0.86% | 2,583,472 |
| Sep 25, 2025 | 16.40 | 17.96 | 16.11 | 17.51 | 17.51 | 0.23% | 3,581,777 |
| Sep 24, 2025 | 18.54 | 18.79 | 17.15 | 17.47 | 17.47 | -4.80% | 2,267,088 |
| Sep 23, 2025 | 19.11 | 19.58 | 17.33 | 18.35 | 18.35 | -1.34% | 4,186,009 |
| Sep 22, 2025 | 15.78 | 18.65 | 15.50 | 18.60 | 18.60 | 16.91% | 5,797,781 |
| Sep 19, 2025 | 15.40 | 16.08 | 15.03 | 15.91 | 15.91 | 4.81% | 3,193,694 |
| Sep 18, 2025 | 15.36 | 15.57 | 15.02 | 15.18 | 15.18 | -0.07% | 2,301,296 |
| Sep 17, 2025 | 14.24 | 15.41 | 14.05 | 15.19 | 15.19 | 5.49% | 2,900,591 |
| Sep 16, 2025 | 16.00 | 16.00 | 14.39 | 14.40 | 14.40 | -10.00% | 3,133,218 |
| Sep 15, 2025 | 15.96 | 16.22 | 15.60 | 16.00 | 16.00 | 1.59% | 2,951,594 |
| Sep 12, 2025 | 15.94 | 15.99 | 15.33 | 15.75 | 15.75 | 0.38% | 1,977,333 |
| Sep 11, 2025 | 15.88 | 16.05 | 15.28 | 15.69 | 15.69 | -1.69% | 2,186,869 |
| Sep 10, 2025 | 14.87 | 16.26 | 14.86 | 15.96 | 15.96 | 10.83% | 4,393,295 |
| Sep 9, 2025 | 13.86 | 14.65 | 13.51 | 14.40 | 14.40 | 6.43% | 2,480,283 |
| Sep 8, 2025 | 13.77 | 14.01 | 13.44 | 13.53 | 13.53 | -1.31% | 1,704,172 |
| Sep 5, 2025 | 13.13 | 13.80 | 12.44 | 13.71 | 13.71 | 5.95% | 2,664,815 |
| Sep 4, 2025 | 12.41 | 12.95 | 12.02 | 12.94 | 12.94 | 4.52% | 2,743,849 |
| Sep 3, 2025 | 13.16 | 13.25 | 12.37 | 12.38 | 12.38 | -5.06% | 2,083,336 |
| Sep 2, 2025 | 13.21 | 13.50 | 12.72 | 13.04 | 13.04 | -6.36% | 3,280,227 |
| Aug 29, 2025 | 15.21 | 15.23 | 13.63 | 13.93 | 13.93 | -9.75% | 4,273,894 |
| Aug 28, 2025 | 16.08 | 16.21 | 15.21 | 15.43 | 15.43 | -1.09% | 2,713,691 |
| Aug 27, 2025 | 16.00 | 16.31 | 15.44 | 15.60 | 15.60 | -2.50% | 2,431,329 |
| Aug 26, 2025 | 14.96 | 16.15 | 14.84 | 16.00 | 16.00 | 7.60% | 2,468,198 |
| Aug 25, 2025 | 15.26 | 15.59 | 14.83 | 14.87 | 14.87 | -3.44% | 1,710,175 |
| Aug 22, 2025 | 14.97 | 15.62 | 14.37 | 15.40 | 15.40 | 2.19% | 2,704,932 |
| Aug 21, 2025 | 15.11 | 15.44 | 14.66 | 15.07 | 15.07 | -2.77% | 2,161,988 |
| Aug 20, 2025 | 14.32 | 15.63 | 13.88 | 15.50 | 15.50 | 5.80% | 3,382,110 |
| Aug 19, 2025 | 15.20 | 15.25 | 14.27 | 14.65 | 14.65 | -3.87% | 2,762,758 |
| Aug 18, 2025 | 15.62 | 16.12 | 14.92 | 15.24 | 15.24 | -5.58% | 3,538,361 |
| Aug 15, 2025 | 17.63 | 17.86 | 15.79 | 16.14 | 16.14 | -8.40% | 3,763,378 |
| Aug 14, 2025 | 17.72 | 17.81 | 16.85 | 17.62 | 17.62 | -1.29% | 3,140,336 |
| Aug 13, 2025 | 17.72 | 18.60 | 17.55 | 17.85 | 17.85 | -4.03% | 4,497,260 |
| Aug 12, 2025 | 19.00 | 19.17 | 17.49 | 18.60 | 18.60 | -1.20% | 5,587,747 |
| Aug 11, 2025 | 20.05 | 21.39 | 18.81 | 18.83 | 18.83 | -6.58% | 3,021,684 |
| Aug 8, 2025 | 22.11 | 22.57 | 19.58 | 20.15 | 20.15 | -8.86% | 4,188,509 |
| Aug 7, 2025 | 23.00 | 23.15 | 20.55 | 22.11 | 22.11 | -23.10% | 7,002,933 |
| Aug 6, 2025 | 30.26 | 31.72 | 27.61 | 28.75 | 28.75 | -0.76% | 4,872,888 |
| Aug 5, 2025 | 30.10 | 30.99 | 27.60 | 28.97 | 28.97 | -0.99% | 2,964,701 |
| Aug 4, 2025 | 27.78 | 29.73 | 27.54 | 29.26 | 29.26 | 8.01% | 2,349,497 |
| Aug 1, 2025 | 26.09 | 29.07 | 25.77 | 27.09 | 27.09 | -0.40% | 2,831,628 |
| 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 |