TSS, Inc. (TSSI)
NASDAQ: TSSI · Real-Time Price · USD
13.17
-0.75 (-5.39%)
At close: Feb 21, 2025, 4:00 PM
13.15
-0.02 (-0.15%)
After-hours: Feb 21, 2025, 7:51 PM EST
TSS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 15.34 | 15.34 | 13.86 | 13.92 | 13.92 | -8.06% | 1,146,703 |
| Feb 19, 2025 | 15.60 | 16.25 | 14.99 | 15.14 | 15.14 | -1.94% | 993,592 |
| Feb 18, 2025 | 16.40 | 16.99 | 15.13 | 15.44 | 15.44 | -1.91% | 1,164,520 |
| Feb 14, 2025 | 14.14 | 15.96 | 13.36 | 15.74 | 15.74 | 10.61% | 2,398,488 |
| Feb 13, 2025 | 14.94 | 15.10 | 14.00 | 14.23 | 14.23 | -3.59% | 786,775 |
| Feb 12, 2025 | 13.15 | 15.15 | 13.10 | 14.76 | 14.76 | 8.13% | 980,316 |
| Feb 11, 2025 | 14.02 | 14.47 | 13.26 | 13.65 | 13.65 | -2.85% | 678,908 |
| Feb 10, 2025 | 15.27 | 15.27 | 13.89 | 14.05 | 14.05 | -5.83% | 967,788 |
| Feb 7, 2025 | 15.19 | 16.47 | 14.64 | 14.92 | 14.92 | 0.47% | 912,380 |
| Feb 6, 2025 | 15.71 | 15.77 | 14.39 | 14.85 | 14.85 | -3.76% | 783,156 |
| Feb 5, 2025 | 15.11 | 15.70 | 14.55 | 15.43 | 15.43 | 2.12% | 994,015 |
| Feb 4, 2025 | 13.99 | 15.14 | 13.50 | 15.11 | 15.11 | 8.47% | 1,042,961 |
| Feb 3, 2025 | 13.09 | 14.45 | 12.61 | 13.93 | 13.93 | -3.33% | 1,600,799 |
| Jan 31, 2025 | 14.21 | 15.50 | 14.01 | 14.41 | 14.41 | 7.14% | 1,664,331 |
| Jan 30, 2025 | 12.15 | 13.55 | 12.15 | 13.45 | 13.45 | 11.90% | 1,355,568 |
| Jan 29, 2025 | 12.80 | 13.06 | 11.91 | 12.02 | 12.02 | -5.65% | 1,096,889 |
| Jan 28, 2025 | 13.26 | 13.60 | 11.89 | 12.74 | 12.74 | -0.39% | 1,758,682 |
| Jan 27, 2025 | 14.00 | 15.01 | 12.31 | 12.79 | 12.79 | -22.67% | 3,218,865 |
| Jan 24, 2025 | 16.75 | 18.26 | 16.01 | 16.54 | 16.54 | 1.91% | 2,133,322 |
| Jan 23, 2025 | 14.98 | 16.25 | 14.53 | 16.23 | 16.23 | 6.64% | 1,361,317 |
| Jan 22, 2025 | 13.87 | 16.37 | 13.61 | 15.22 | 15.22 | 15.30% | 2,790,444 |
| Jan 21, 2025 | 12.43 | 13.39 | 11.67 | 13.20 | 13.20 | 9.91% | 987,138 |
| Jan 17, 2025 | 12.19 | 13.32 | 12.01 | 12.01 | 12.01 | 1.87% | 1,156,623 |
| Jan 16, 2025 | 11.50 | 12.79 | 11.50 | 11.79 | 11.79 | 2.88% | 629,775 |
| Jan 15, 2025 | 11.42 | 11.73 | 11.10 | 11.46 | 11.46 | 5.33% | 466,295 |
| Jan 14, 2025 | 11.54 | 12.04 | 10.87 | 10.88 | 10.88 | -4.06% | 610,695 |
| Jan 13, 2025 | 10.91 | 11.38 | 10.48 | 11.34 | 11.34 | 1.61% | 725,273 |
| Jan 10, 2025 | 11.73 | 11.96 | 10.57 | 11.16 | 11.16 | -5.34% | 1,101,815 |
| Jan 8, 2025 | 12.66 | 12.80 | 11.54 | 11.79 | 11.79 | -6.50% | 1,020,482 |
| Jan 7, 2025 | 13.56 | 13.61 | 12.30 | 12.61 | 12.61 | -7.01% | 1,218,427 |
| Jan 6, 2025 | 14.30 | 14.45 | 13.11 | 13.56 | 13.56 | -1.31% | 1,025,492 |
| Jan 3, 2025 | 13.85 | 14.49 | 13.20 | 13.74 | 13.74 | 0.51% | 1,267,637 |
| Jan 2, 2025 | 12.10 | 13.76 | 11.71 | 13.67 | 13.67 | 15.26% | 1,941,533 |
| Dec 31, 2024 | 11.96 | 12.36 | 11.18 | 11.86 | 11.86 | - | 678,811 |
| Dec 30, 2024 | 11.74 | 11.94 | 11.15 | 11.86 | 11.86 | -0.92% | 760,059 |
| Dec 27, 2024 | 12.49 | 12.49 | 11.27 | 11.97 | 11.97 | -1.80% | 856,818 |
| Dec 26, 2024 | 10.79 | 12.20 | 10.75 | 12.19 | 12.19 | 13.08% | 1,342,842 |
| Dec 24, 2024 | 10.24 | 10.83 | 10.06 | 10.78 | 10.78 | 6.52% | 479,856 |
| Dec 23, 2024 | 10.49 | 11.35 | 10.12 | 10.12 | 10.12 | 0.60% | 1,107,647 |
| Dec 20, 2024 | 10.08 | 10.73 | 9.75 | 10.06 | 10.06 | -0.69% | 1,404,750 |
| Dec 19, 2024 | 9.75 | 10.75 | 9.70 | 10.13 | 10.13 | 6.97% | 959,349 |
| Dec 18, 2024 | 9.44 | 10.68 | 9.14 | 9.47 | 9.47 | 1.39% | 1,320,215 |
| Dec 17, 2024 | 9.59 | 10.02 | 9.11 | 9.34 | 9.34 | -2.61% | 473,727 |
| Dec 16, 2024 | 9.05 | 10.10 | 9.00 | 9.59 | 9.59 | 7.63% | 725,885 |
| Dec 13, 2024 | 9.69 | 9.69 | 8.85 | 8.91 | 8.91 | -5.31% | 560,173 |
| Dec 12, 2024 | 9.34 | 9.99 | 9.30 | 9.41 | 9.41 | 1.62% | 519,347 |
| Dec 11, 2024 | 9.07 | 9.68 | 8.58 | 9.26 | 9.26 | 1.20% | 895,461 |
| Dec 10, 2024 | 9.71 | 9.71 | 8.92 | 9.15 | 9.15 | -4.69% | 828,151 |
| Dec 9, 2024 | 10.00 | 10.14 | 9.15 | 9.60 | 9.60 | -3.03% | 979,830 |
| Dec 6, 2024 | 10.66 | 10.69 | 9.77 | 9.90 | 9.90 | -0.60% | 1,013,372 |
| Dec 5, 2024 | 9.35 | 9.99 | 9.25 | 9.96 | 9.96 | 7.68% | 714,046 |
| Dec 4, 2024 | 10.99 | 11.00 | 9.10 | 9.25 | 9.25 | -14.43% | 1,792,803 |
| Dec 3, 2024 | 11.01 | 11.68 | 10.65 | 10.81 | 10.81 | -1.82% | 1,143,128 |
| Dec 2, 2024 | 10.40 | 11.50 | 10.40 | 11.01 | 11.01 | 8.05% | 1,378,018 |
| Nov 29, 2024 | 10.20 | 10.47 | 9.81 | 10.19 | 10.19 | 5.05% | 594,059 |
| Nov 27, 2024 | 9.57 | 10.55 | 8.88 | 9.70 | 9.70 | 2.75% | 1,467,458 |
| Nov 26, 2024 | 8.30 | 9.82 | 8.22 | 9.44 | 9.44 | 16.54% | 1,966,670 |
| Nov 25, 2024 | 7.59 | 8.48 | 7.59 | 8.10 | 8.10 | 9.61% | 1,814,798 |
| Nov 22, 2024 | 7.40 | 7.56 | 6.73 | 7.39 | 7.39 | 1.09% | 1,681,300 |
| Nov 21, 2024 | 7.65 | 7.90 | 7.29 | 7.31 | 7.31 | -2.92% | 1,124,891 |
| Nov 20, 2024 | 8.10 | 8.20 | 7.26 | 7.53 | 7.53 | -6.23% | 1,186,388 |
| Nov 19, 2024 | 7.71 | 8.34 | 7.50 | 8.03 | 8.03 | 8.22% | 1,226,848 |
| Nov 18, 2024 | 9.05 | 9.05 | 7.22 | 7.42 | 7.42 | -18.10% | 1,983,102 |
| Nov 15, 2024 | 7.80 | 9.49 | 7.50 | 9.06 | 9.06 | -24.37% | 4,773,385 |
| Nov 14, 2024 | 11.85 | 12.99 | 11.00 | 11.98 | 11.98 | 5.88% | 2,318,996 |
| Nov 13, 2024 | 9.70 | 11.69 | 9.65 | 11.32 | 11.32 | 22.06% | 1,365,814 |
| Nov 12, 2024 | 8.95 | 9.36 | 8.95 | 9.27 | 9.27 | 3.23% | 351,487 |
| Nov 11, 2024 | 9.05 | 9.35 | 8.92 | 8.98 | 8.98 | -0.18% | 425,359 |
| Nov 8, 2024 | 8.70 | 9.39 | 8.62 | 9.00 | 9.00 | 4.00% | 485,874 |
| Nov 7, 2024 | 8.49 | 8.99 | 8.39 | 8.65 | 8.65 | -0.17% | 221,176 |
| Nov 6, 2024 | 8.74 | 8.97 | 8.53 | 8.67 | 8.67 | 2.18% | 218,544 |
| Nov 5, 2024 | 8.57 | 8.67 | 8.12 | 8.48 | 8.48 | - | 136,630 |
| Nov 4, 2024 | 8.00 | 8.57 | 8.00 | 8.48 | 8.48 | 7.34% | 490,644 |
| Nov 1, 2024 | 7.60 | 7.96 | 7.53 | 7.90 | 7.90 | 1.28% | 228,045 |
| Oct 31, 2024 | 7.85 | 7.85 | 7.41 | 7.80 | 7.80 | -0.51% | 166,155 |
| Oct 30, 2024 | 7.49 | 8.00 | 7.48 | 7.84 | 7.84 | 4.95% | 416,895 |
| Oct 29, 2024 | 7.48 | 7.60 | 7.30 | 7.47 | 7.47 | 0.95% | 225,488 |
| Oct 28, 2024 | 7.23 | 7.79 | 6.93 | 7.40 | 7.40 | 3.79% | 590,512 |
| Oct 25, 2024 | 7.00 | 7.47 | 6.96 | 7.13 | 7.13 | 3.78% | 306,429 |
| Oct 24, 2024 | 6.08 | 7.25 | 6.01 | 6.87 | 6.87 | 14.50% | 670,670 |
| Oct 23, 2024 | 6.48 | 6.48 | 5.75 | 6.00 | 6.00 | -4.60% | 135,678 |
| Oct 22, 2024 | 6.34 | 6.44 | 6.06 | 6.29 | 6.29 | -1.27% | 71,164 |
| Oct 21, 2024 | 6.00 | 6.43 | 6.00 | 6.37 | 6.37 | 6.24% | 103,033 |
| Oct 18, 2024 | 6.00 | 6.15 | 5.82 | 6.00 | 6.00 | -0.07% | 122,059 |
| Oct 17, 2024 | 6.24 | 6.45 | 5.90 | 6.00 | 6.00 | -1.80% | 88,154 |
| Oct 16, 2024 | 5.86 | 6.18 | 5.79 | 6.11 | 6.11 | 3.74% | 116,507 |
| Oct 15, 2024 | 6.04 | 6.14 | 5.25 | 5.89 | 5.89 | -2.48% | 263,159 |
| Oct 14, 2024 | 6.44 | 6.55 | 5.84 | 6.04 | 6.04 | -6.36% | 223,912 |
| Oct 11, 2024 | 6.40 | 6.50 | 6.20 | 6.45 | 6.45 | 0.78% | 70,437 |
| Oct 10, 2024 | 6.40 | 6.50 | 6.25 | 6.40 | 6.40 | -1.54% | 67,012 |
| Oct 9, 2024 | 6.61 | 6.75 | 6.39 | 6.50 | 6.50 | -1.52% | 181,429 |
| Oct 8, 2024 | 5.65 | 6.78 | 5.65 | 6.60 | 6.60 | 15.79% | 660,459 |
| Oct 7, 2024 | 5.70 | 5.84 | 5.04 | 5.70 | 5.70 | -2.23% | 430,890 |
| Oct 4, 2024 | 6.30 | 6.48 | 5.41 | 5.83 | 5.83 | -7.46% | 464,647 |
| Oct 3, 2024 | 6.45 | 6.55 | 6.10 | 6.30 | 6.30 | -2.78% | 151,915 |
| Oct 2, 2024 | 6.55 | 6.90 | 6.41 | 6.48 | 6.48 | -1.52% | 110,571 |
| Oct 1, 2024 | 7.15 | 7.15 | 6.26 | 6.58 | 6.58 | -7.74% | 364,764 |
| Sep 30, 2024 | 7.15 | 7.19 | 7.09 | 7.13 | 7.13 | -0.25% | 123,086 |
| Sep 27, 2024 | 7.10 | 7.30 | 7.05 | 7.15 | 7.15 | 0.99% | 154,089 |
| Sep 26, 2024 | 6.90 | 7.34 | 6.90 | 7.08 | 7.08 | 1.58% | 398,848 |