TSS, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	22.45	22.70	20.43	20.51	20.51	-10.54%	2,629,015
Jul 10, 2025	24.27	24.40	22.37	22.92	22.92	-6.79%	3,366,671
Jul 9, 2025	26.85	27.30	24.50	24.59	24.59	-8.04%	2,796,324
Jul 8, 2025	29.03	29.79	26.05	26.74	26.74	-7.67%	2,604,367
Jul 7, 2025	27.41	29.48	26.18	28.96	28.96	3.10%	2,287,556
Jul 3, 2025	28.33	29.07	26.90	28.09	28.09	-0.74%	1,555,181
Jul 2, 2025	27.08	28.64	26.31	28.30	28.30	6.35%	1,975,584
Jul 1, 2025	27.89	28.59	25.75	26.61	26.61	-7.70%	2,777,249
Jun 30, 2025	31.40	31.70	27.53	28.83	28.83	-4.69%	3,126,346
Jun 27, 2025	30.86	31.60	29.31	30.25	30.25	-2.73%	5,074,821
Jun 26, 2025	27.99	31.94	27.89	31.10	31.10	14.46%	3,372,940
Jun 25, 2025	29.00	29.20	26.75	27.17	27.17	-4.58%	2,511,247
Jun 24, 2025	28.55	29.81	28.10	28.48	28.48	5.62%	2,826,360
Jun 23, 2025	25.40	27.17	22.59	26.96	26.96	5.27%	3,247,445
Jun 20, 2025	24.53	27.04	24.31	25.61	25.61	7.76%	4,172,417
Jun 18, 2025	21.85	24.20	21.75	23.77	23.77	9.06%	2,887,793
Jun 17, 2025	21.38	22.20	20.93	21.79	21.79	0.88%	1,749,811
Jun 16, 2025	19.00	21.90	18.98	21.60	21.60	17.46%	2,789,509
Jun 13, 2025	19.69	21.40	18.10	18.39	18.39	-10.12%	2,730,277
Jun 12, 2025	20.14	20.57	18.86	20.46	20.46	0.10%	1,731,454
Jun 11, 2025	20.30	20.84	19.66	20.44	20.44	0.10%	1,760,558
Jun 10, 2025	20.49	21.53	19.60	20.42	20.42	-1.87%	2,619,684
Jun 9, 2025	21.22	21.40	19.35	20.81	20.81	4.89%	3,213,242
Jun 6, 2025	17.00	20.58	16.65	19.84	19.84	17.12%	5,150,610
Jun 5, 2025	17.28	18.48	16.62	16.94	16.94	-1.34%	3,104,977
Jun 4, 2025	15.33	17.50	15.10	17.17	17.17	13.41%	4,650,034
Jun 3, 2025	14.96	15.76	14.09	15.14	15.14	4.70%	2,093,623
Jun 2, 2025	14.06	14.53	13.47	14.46	14.46	0.14%	2,262,484
May 30, 2025	12.34	14.48	12.10	14.44	14.44	17.97%	5,051,357
May 29, 2025	12.98	13.20	12.08	12.24	12.24	-3.92%	1,856,184
May 28, 2025	12.97	13.52	12.37	12.74	12.74	-0.55%	1,646,700
May 27, 2025	13.46	13.60	12.60	12.81	12.81	-2.81%	1,875,355
May 23, 2025	11.69	13.38	11.68	13.18	13.18	7.59%	2,291,325
May 22, 2025	11.30	12.59	11.05	12.25	12.25	8.02%	2,139,033
May 21, 2025	11.51	12.73	11.01	11.34	11.34	-3.08%	3,933,698
May 20, 2025	13.99	14.17	11.46	11.70	11.70	-16.19%	5,238,372
May 19, 2025	14.22	15.29	13.26	13.96	13.96	-9.59%	4,679,949
May 16, 2025	13.00	16.40	12.44	15.44	15.44	74.07%	28,727,068
May 15, 2025	9.21	9.21	8.48	8.87	8.87	-1.99%	4,603,306
May 14, 2025	9.32	9.59	8.91	9.05	9.05	-0.22%	1,047,247
May 13, 2025	8.32	9.27	8.31	9.07	9.07	10.27%	1,468,602
May 12, 2025	7.89	8.35	7.70	8.23	8.23	12.21%	1,035,880
May 9, 2025	7.39	7.54	7.23	7.33	7.33	-0.41%	570,490
May 8, 2025	6.95	7.38	6.92	7.36	7.36	5.90%	755,352
May 7, 2025	7.13	7.14	6.80	6.95	6.95	-2.80%	755,224
May 6, 2025	6.77	7.22	6.67	7.15	7.15	4.08%	692,883
May 5, 2025	7.38	7.46	6.83	6.87	6.87	-9.72%	1,150,967
May 2, 2025	7.74	8.58	7.50	7.61	7.61	1.06%	1,526,490
May 1, 2025	7.20	7.64	7.18	7.53	7.53	10.09%	626,246
Apr 30, 2025	6.98	6.98	6.50	6.84	6.84	-5.91%	591,289