TSS, Inc. (TSSI)
NASDAQ: TSSI · Real-Time Price · USD
12.01
+0.22 (1.87%)
At close: Jan 17, 2025, 4:00 PM
12.10
+0.09 (0.75%)
After-hours: Jan 17, 2025, 7:18 PM EST
TSS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 6.90 | 7.00 | 6.60 | 6.97 | 6.97 | 4.97% | 380,774 |
| Sep 24, 2024 | 6.82 | 6.87 | 5.85 | 6.64 | 6.64 | -1.48% | 572,183 |
| Sep 23, 2024 | 6.15 | 6.75 | 6.10 | 6.74 | 6.74 | 12.33% | 760,028 |
| Sep 20, 2024 | 5.90 | 6.03 | 5.77 | 6.00 | 6.00 | 1.35% | 170,798 |
| Sep 19, 2024 | 5.52 | 6.10 | 5.52 | 5.92 | 5.92 | 6.47% | 322,910 |
| Sep 18, 2024 | 5.33 | 5.80 | 5.33 | 5.56 | 5.56 | 2.02% | 274,761 |
| Sep 17, 2024 | 5.30 | 5.54 | 5.28 | 5.45 | 5.45 | 2.83% | 212,335 |
| Sep 16, 2024 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | 2.71% | 166,058 |
| Sep 13, 2024 | 4.90 | 5.25 | 4.89 | 5.16 | 5.16 | 5.31% | 320,480 |
| Sep 12, 2024 | 4.85 | 4.93 | 4.80 | 4.90 | 4.90 | 1.45% | 71,544 |
| Sep 11, 2024 | 4.95 | 4.95 | 4.61 | 4.83 | 4.83 | -0.80% | 211,769 |
| Sep 10, 2024 | 4.97 | 5.14 | 4.77 | 4.87 | 4.87 | -2.62% | 121,103 |
| Sep 9, 2024 | 4.91 | 5.25 | 4.81 | 5.00 | 5.00 | 3.52% | 313,607 |
| Sep 6, 2024 | 4.92 | 4.94 | 4.68 | 4.83 | 4.83 | -2.03% | 198,376 |
| Sep 5, 2024 | 5.10 | 5.14 | 4.93 | 4.93 | 4.93 | -2.38% | 262,623 |
| Sep 4, 2024 | 5.06 | 5.19 | 5.01 | 5.05 | 5.05 | 0.20% | 175,640 |
| Sep 3, 2024 | 4.85 | 5.32 | 4.80 | 5.04 | 5.04 | 5.22% | 542,004 |
| Aug 30, 2024 | 5.00 | 5.11 | 4.43 | 4.79 | 4.79 | -2.52% | 827,379 |
| Aug 29, 2024 | 5.15 | 5.20 | 4.76 | 4.91 | 4.91 | -5.32% | 896,915 |
| Aug 28, 2024 | 4.93 | 5.64 | 4.71 | 5.19 | 5.19 | 5.27% | 755,434 |
| Aug 27, 2024 | 4.65 | 5.23 | 4.64 | 4.93 | 4.93 | 7.17% | 522,520 |
| Aug 26, 2024 | 4.50 | 4.85 | 4.45 | 4.60 | 4.60 | 3.14% | 478,067 |