TSS, Inc. (TSSI)
NASDAQ: TSSI · Real-Time Price · USD
8.63
-0.83 (-8.77%)
At close: Dec 5, 2025, 4:00 PM EST
8.64
+0.01 (0.12%)
After-hours: Dec 5, 2025, 7:33 PM EST
TSS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.26 | 9.31 | 8.55 | 8.63 | 8.63 | -8.77% | 1,672,360 |
| Dec 4, 2025 | 9.00 | 9.48 | 8.85 | 9.46 | 9.46 | 3.96% | 1,370,777 |
| Dec 3, 2025 | 8.86 | 9.11 | 8.60 | 9.10 | 9.10 | 2.25% | 1,190,059 |
| Dec 2, 2025 | 9.26 | 9.48 | 8.82 | 8.90 | 8.90 | -2.52% | 1,122,612 |
| Dec 1, 2025 | 9.52 | 9.81 | 9.08 | 9.13 | 9.13 | -5.19% | 1,217,380 |
| Nov 28, 2025 | 9.74 | 10.02 | 9.58 | 9.63 | 9.63 | 2.45% | 1,138,734 |
| Nov 26, 2025 | 8.66 | 9.52 | 8.65 | 9.40 | 9.40 | 13.39% | 2,271,576 |
| Nov 25, 2025 | 8.07 | 8.30 | 7.71 | 8.29 | 8.29 | 2.98% | 1,074,419 |
| Nov 24, 2025 | 7.89 | 8.10 | 7.66 | 8.05 | 8.05 | 3.87% | 1,367,349 |
| Nov 21, 2025 | 7.60 | 7.96 | 7.23 | 7.75 | 7.75 | - | 1,645,468 |
| Nov 20, 2025 | 8.29 | 8.85 | 7.71 | 7.75 | 7.75 | 2.51% | 2,930,824 |
| 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 |
| Nov 4, 2025 | 18.61 | 19.30 | 17.91 | 18.12 | 18.12 | -6.16% | 1,730,610 |
| Nov 3, 2025 | 21.23 | 21.77 | 19.27 | 19.31 | 19.31 | -4.69% | 2,057,902 |
| Oct 31, 2025 | 18.17 | 20.35 | 18.17 | 20.26 | 20.26 | 12.56% | 2,841,636 |
| Oct 30, 2025 | 17.42 | 18.34 | 16.77 | 18.00 | 18.00 | 2.04% | 1,578,366 |
| Oct 29, 2025 | 17.76 | 18.03 | 17.21 | 17.64 | 17.64 | -0.90% | 1,003,337 |
| Oct 28, 2025 | 18.25 | 18.32 | 17.55 | 17.80 | 17.80 | -2.52% | 1,119,803 |
| Oct 27, 2025 | 18.75 | 19.00 | 18.02 | 18.26 | 18.26 | 0.16% | 1,067,719 |
| Oct 24, 2025 | 17.65 | 18.74 | 17.42 | 18.23 | 18.23 | 6.92% | 1,639,011 |
| Oct 23, 2025 | 16.46 | 17.23 | 16.30 | 17.05 | 17.05 | 5.05% | 1,407,638 |
| Oct 22, 2025 | 16.75 | 17.01 | 15.51 | 16.23 | 16.23 | -5.58% | 1,649,355 |
| Oct 21, 2025 | 17.09 | 17.87 | 16.37 | 17.19 | 17.19 | 1.78% | 1,525,186 |
| Oct 20, 2025 | 16.62 | 16.97 | 16.23 | 16.89 | 16.89 | 4.26% | 1,625,682 |
| Oct 17, 2025 | 17.00 | 17.08 | 15.93 | 16.20 | 16.20 | -5.48% | 1,727,222 |
| Oct 16, 2025 | 18.35 | 19.20 | 17.00 | 17.14 | 17.14 | -5.09% | 2,176,922 |
| Oct 15, 2025 | 19.00 | 19.55 | 17.98 | 18.06 | 18.06 | -1.58% | 2,259,854 |
| Oct 14, 2025 | 18.22 | 18.77 | 17.27 | 18.35 | 18.35 | -2.03% | 1,903,249 |
| Oct 13, 2025 | 18.50 | 19.50 | 18.45 | 18.73 | 18.73 | 6.00% | 1,875,303 |
| Oct 10, 2025 | 20.46 | 20.98 | 17.56 | 17.67 | 17.67 | -11.12% | 3,923,998 |
| Oct 9, 2025 | 20.30 | 20.95 | 19.55 | 19.88 | 19.88 | -2.64% | 1,789,064 |
| Oct 8, 2025 | 20.00 | 20.61 | 19.27 | 20.42 | 20.42 | 4.88% | 3,132,217 |
| Oct 7, 2025 | 19.00 | 20.94 | 18.52 | 19.47 | 19.47 | 8.41% | 4,979,269 |
| 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 |