TSS, Inc. (TSSI)
NASDAQ: TSSI · Real-Time Price · USD
8.86
+0.22 (2.55%)
At close: Feb 26, 2026, 4:00 PM EST
9.41
+0.55 (6.21%)
Pre-market: Feb 27, 2026, 5:06 AM EST
TSS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 8.67 | 8.99 | 8.50 | 8.86 | 8.86 | 2.55% | 572,321 |
| Feb 25, 2026 | 8.51 | 8.84 | 8.42 | 8.64 | 8.64 | 2.25% | 704,371 |
| Feb 24, 2026 | 7.48 | 8.53 | 7.47 | 8.45 | 8.45 | 11.77% | 937,697 |
| Feb 23, 2026 | 7.67 | 7.72 | 7.42 | 7.56 | 7.56 | -2.95% | 588,666 |
| Feb 20, 2026 | 7.93 | 8.13 | 7.62 | 7.79 | 7.79 | -2.50% | 723,518 |
| Feb 19, 2026 | 8.01 | 8.04 | 7.76 | 7.99 | 7.99 | -0.75% | 553,511 |
| Feb 18, 2026 | 8.01 | 8.22 | 7.82 | 8.05 | 8.05 | 1.39% | 414,357 |
| Feb 17, 2026 | 8.12 | 8.15 | 7.67 | 7.94 | 7.94 | -2.46% | 537,045 |
| Feb 13, 2026 | 8.20 | 8.31 | 7.90 | 8.14 | 8.14 | 1.62% | 526,375 |
| Feb 12, 2026 | 8.51 | 8.51 | 7.86 | 8.01 | 8.01 | -6.32% | 774,197 |
| Feb 11, 2026 | 8.73 | 8.79 | 8.15 | 8.55 | 8.55 | -0.12% | 659,555 |
| Feb 10, 2026 | 9.05 | 9.33 | 8.45 | 8.56 | 8.56 | -6.65% | 632,567 |
| Feb 9, 2026 | 9.00 | 9.26 | 8.77 | 9.17 | 9.17 | 0.99% | 672,937 |
| Feb 6, 2026 | 8.16 | 9.21 | 8.06 | 9.08 | 9.08 | 16.71% | 1,036,369 |
| Feb 5, 2026 | 8.46 | 8.73 | 7.72 | 7.78 | 7.78 | -11.49% | 828,809 |
| Feb 4, 2026 | 9.46 | 9.48 | 8.26 | 8.79 | 8.79 | -8.15% | 1,084,958 |
| Feb 3, 2026 | 10.36 | 10.48 | 9.08 | 9.57 | 9.57 | -5.25% | 1,192,171 |
| Feb 2, 2026 | 10.00 | 10.69 | 9.97 | 10.10 | 10.10 | -0.98% | 861,496 |
| Jan 30, 2026 | 10.32 | 11.05 | 10.11 | 10.20 | 10.20 | -3.50% | 1,180,435 |
| Jan 29, 2026 | 10.47 | 10.60 | 9.86 | 10.57 | 10.57 | 0.96% | 1,123,681 |
| Jan 28, 2026 | 11.03 | 11.12 | 10.32 | 10.47 | 10.47 | -3.32% | 832,030 |
| Jan 27, 2026 | 10.35 | 11.10 | 10.35 | 10.83 | 10.83 | 5.04% | 880,544 |
| Jan 26, 2026 | 11.12 | 11.20 | 10.26 | 10.31 | 10.31 | -7.95% | 1,076,524 |
| Jan 23, 2026 | 11.14 | 11.60 | 10.77 | 11.20 | 11.20 | 0.27% | 1,273,654 |
| Jan 22, 2026 | 11.58 | 11.76 | 11.05 | 11.17 | 11.17 | -2.19% | 1,178,148 |
| Jan 21, 2026 | 11.12 | 11.91 | 10.03 | 11.42 | 11.42 | 2.70% | 2,159,338 |
| Jan 20, 2026 | 11.26 | 12.28 | 10.85 | 11.12 | 11.12 | -7.72% | 2,115,563 |
| Jan 16, 2026 | 11.35 | 12.71 | 11.00 | 12.05 | 12.05 | 7.97% | 2,700,131 |
| Jan 15, 2026 | 10.84 | 11.20 | 10.46 | 11.16 | 11.16 | 5.58% | 1,791,979 |
| Jan 14, 2026 | 9.50 | 10.58 | 9.16 | 10.57 | 10.57 | 10.45% | 2,929,665 |
| Jan 13, 2026 | 9.44 | 9.83 | 8.86 | 9.57 | 9.57 | 3.35% | 1,787,451 |
| Jan 12, 2026 | 8.46 | 9.31 | 8.23 | 9.26 | 9.26 | 8.56% | 966,346 |
| Jan 9, 2026 | 8.67 | 8.79 | 8.48 | 8.53 | 8.53 | -0.58% | 746,471 |
| Jan 8, 2026 | 8.30 | 8.90 | 8.13 | 8.58 | 8.58 | 3.37% | 1,016,989 |
| Jan 7, 2026 | 8.61 | 8.70 | 8.14 | 8.30 | 8.30 | -5.47% | 1,163,419 |
| Jan 6, 2026 | 8.11 | 8.90 | 7.97 | 8.78 | 8.78 | 7.20% | 1,349,194 |
| Jan 5, 2026 | 7.90 | 8.30 | 7.73 | 8.19 | 8.19 | 6.50% | 1,328,016 |
| Jan 2, 2026 | 7.19 | 7.70 | 7.06 | 7.69 | 7.69 | 8.77% | 1,207,928 |
| Dec 31, 2025 | 6.92 | 7.17 | 6.87 | 7.07 | 7.07 | 1.29% | 1,551,217 |
| Dec 30, 2025 | 6.95 | 7.19 | 6.93 | 6.98 | 6.98 | 0.87% | 1,201,508 |
| Dec 29, 2025 | 7.00 | 7.39 | 6.89 | 6.92 | 6.92 | -2.67% | 1,142,744 |
| Dec 26, 2025 | 7.42 | 7.42 | 7.09 | 7.11 | 7.11 | -4.69% | 776,528 |
| Dec 24, 2025 | 7.52 | 7.59 | 7.35 | 7.46 | 7.46 | -1.06% | 460,180 |
| Dec 23, 2025 | 7.62 | 7.70 | 7.38 | 7.54 | 7.54 | -2.71% | 671,074 |
| Dec 22, 2025 | 7.77 | 7.97 | 7.65 | 7.75 | 7.75 | 2.65% | 781,620 |
| Dec 19, 2025 | 7.29 | 7.60 | 7.28 | 7.55 | 7.55 | 3.57% | 1,195,470 |
| Dec 18, 2025 | 7.34 | 7.51 | 7.16 | 7.29 | 7.29 | 4.59% | 906,523 |
| Dec 17, 2025 | 7.55 | 7.65 | 6.92 | 6.97 | 6.97 | -6.82% | 990,819 |
| Dec 16, 2025 | 7.03 | 7.50 | 7.03 | 7.48 | 7.48 | 4.76% | 837,532 |
| Dec 15, 2025 | 7.65 | 7.70 | 7.11 | 7.14 | 7.14 | -5.80% | 1,241,972 |