TSS, Inc. (TSSI)
NASDAQ: TSSI · Real-Time Price · USD
27.09
-0.11 (-0.40%)
At close: Aug 1, 2025, 4:00 PM
26.95
-0.14 (-0.52%)
After-hours: Aug 1, 2025, 7:59 PM EDT

TSS, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202526.0929.0725.7727.0927.09-0.40%2,827,975
Jul 31, 202526.4029.2626.1927.2027.208.32%3,182,070
Jul 30, 202523.8025.9723.5025.1125.115.99%2,079,255
Jul 29, 202527.3027.3023.6523.6923.69-13.10%3,882,934
Jul 28, 202529.6030.4027.1227.2627.26-5.84%2,648,492
Jul 25, 202527.4729.5026.5128.9528.957.42%3,216,335
Jul 24, 202526.0227.4025.3826.9526.954.30%2,502,452
Jul 23, 202526.0926.7424.1625.8425.841.73%2,460,284
Jul 22, 202525.1025.8923.3125.4025.400.55%2,550,377
Jul 21, 202524.2426.8724.2025.2625.268.97%4,092,545
Jul 18, 202521.6023.4921.1523.1823.187.61%1,937,138
Jul 17, 202522.2023.2021.4121.5421.54-2.62%2,595,679
Jul 16, 202520.6922.2220.3222.1222.127.48%1,578,490
Jul 15, 202522.5322.5320.5620.5820.58-3.45%2,107,527
Jul 14, 202520.4421.3219.7921.3221.323.95%2,490,211
Jul 11, 202522.4522.7020.4320.5120.51-10.54%2,645,999
Jul 10, 202524.2724.4022.3722.9222.92-6.79%3,366,671
Jul 9, 202526.8527.3024.5024.5924.59-8.04%2,796,324
Jul 8, 202529.0329.7926.0526.7426.74-7.67%2,604,367
Jul 7, 202527.4129.4826.1828.9628.963.10%2,287,556
Jul 3, 202528.3329.0726.9028.0928.09-0.74%1,555,181
Jul 2, 202527.0828.6426.3128.3028.306.35%1,975,584
Jul 1, 202527.8928.5925.7526.6126.61-7.70%2,777,249
Jun 30, 202531.4031.7027.5328.8328.83-4.69%3,126,346
Jun 27, 202530.8631.6029.3130.2530.25-2.73%5,074,821
Jun 26, 202527.9931.9427.8931.1031.1014.46%3,372,940
Jun 25, 202529.0029.2026.7527.1727.17-4.58%2,511,247
Jun 24, 202528.5529.8128.1028.4828.485.62%2,826,360
Jun 23, 202525.4027.1722.5926.9626.965.27%3,247,445
Jun 20, 202524.5327.0424.3125.6125.617.76%4,172,417
Jun 18, 202521.8524.2021.7523.7723.779.06%2,887,793
Jun 17, 202521.3822.2020.9321.7921.790.88%1,749,811
Jun 16, 202519.0021.9018.9821.6021.6017.46%2,789,509
Jun 13, 202519.6921.4018.1018.3918.39-10.12%2,730,277
Jun 12, 202520.1420.5718.8620.4620.460.10%1,731,454
Jun 11, 202520.3020.8419.6620.4420.440.10%1,760,558
Jun 10, 202520.4921.5319.6020.4220.42-1.87%2,619,684
Jun 9, 202521.2221.4019.3520.8120.814.89%3,213,242
Jun 6, 202517.0020.5816.6519.8419.8417.12%5,150,610
Jun 5, 202517.2818.4816.6216.9416.94-1.34%3,104,977
Jun 4, 202515.3317.5015.1017.1717.1713.41%4,650,034
Jun 3, 202514.9615.7614.0915.1415.144.70%2,093,623
Jun 2, 202514.0614.5313.4714.4614.460.14%2,262,484
May 30, 202512.3414.4812.1014.4414.4417.97%5,051,357
May 29, 202512.9813.2012.0812.2412.24-3.92%1,856,184
May 28, 202512.9713.5212.3712.7412.74-0.55%1,646,700
May 27, 202513.4613.6012.6012.8112.81-2.81%1,875,355
May 23, 202511.6913.3811.6813.1813.187.59%2,291,325
May 22, 202511.3012.5911.0512.2512.258.02%2,139,033
May 21, 202511.5112.7311.0111.3411.34-3.08%3,933,698