TSS, Inc. (TSSI)
NASDAQ: TSSI · Real-Time Price · USD
15.40
+0.33 (2.19%)
At close: Aug 22, 2025, 4:00 PM
15.45
+0.05 (0.32%)
After-hours: Aug 22, 2025, 7:58 PM EDT
TSS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 14.97 | 15.62 | 14.37 | 15.40 | 15.40 | 2.19% | 2,694,405 |
| Aug 21, 2025 | 15.11 | 15.44 | 14.66 | 15.07 | 15.07 | -2.77% | 2,161,988 |
| Aug 20, 2025 | 14.32 | 15.63 | 13.88 | 15.50 | 15.50 | 5.80% | 3,382,110 |
| Aug 19, 2025 | 15.20 | 15.25 | 14.27 | 14.65 | 14.65 | -3.87% | 2,762,758 |
| Aug 18, 2025 | 15.62 | 16.12 | 14.92 | 15.24 | 15.24 | -5.58% | 3,538,361 |
| Aug 15, 2025 | 17.63 | 17.86 | 15.79 | 16.14 | 16.14 | -8.40% | 3,763,378 |
| Aug 14, 2025 | 17.72 | 17.81 | 16.85 | 17.62 | 17.62 | -1.29% | 3,140,336 |
| Aug 13, 2025 | 17.72 | 18.60 | 17.55 | 17.85 | 17.85 | -4.03% | 4,497,260 |
| Aug 12, 2025 | 19.00 | 19.17 | 17.49 | 18.60 | 18.60 | -1.20% | 5,587,747 |
| Aug 11, 2025 | 20.05 | 21.39 | 18.81 | 18.83 | 18.83 | -6.58% | 3,021,684 |
| Aug 8, 2025 | 22.11 | 22.57 | 19.58 | 20.15 | 20.15 | -8.86% | 4,188,509 |
| Aug 7, 2025 | 23.00 | 23.15 | 20.55 | 22.11 | 22.11 | -23.10% | 7,002,933 |
| Aug 6, 2025 | 30.26 | 31.72 | 27.61 | 28.75 | 28.75 | -0.76% | 4,872,888 |
| Aug 5, 2025 | 30.10 | 30.99 | 27.60 | 28.97 | 28.97 | -0.99% | 2,964,701 |
| Aug 4, 2025 | 27.78 | 29.73 | 27.54 | 29.26 | 29.26 | 8.01% | 2,349,497 |
| Aug 1, 2025 | 26.09 | 29.07 | 25.77 | 27.09 | 27.09 | -0.40% | 2,831,628 |
| Jul 31, 2025 | 26.40 | 29.26 | 26.19 | 27.20 | 27.20 | 8.32% | 3,182,070 |
| Jul 30, 2025 | 23.80 | 25.97 | 23.50 | 25.11 | 25.11 | 5.99% | 2,079,255 |
| Jul 29, 2025 | 27.30 | 27.30 | 23.65 | 23.69 | 23.69 | -13.10% | 3,882,934 |
| Jul 28, 2025 | 29.60 | 30.40 | 27.12 | 27.26 | 27.26 | -5.84% | 2,648,492 |
| Jul 25, 2025 | 27.47 | 29.50 | 26.51 | 28.95 | 28.95 | 7.42% | 3,216,335 |
| Jul 24, 2025 | 26.02 | 27.40 | 25.38 | 26.95 | 26.95 | 4.30% | 2,502,452 |
| Jul 23, 2025 | 26.09 | 26.74 | 24.16 | 25.84 | 25.84 | 1.73% | 2,460,284 |
| Jul 22, 2025 | 25.10 | 25.89 | 23.31 | 25.40 | 25.40 | 0.55% | 2,550,377 |
| Jul 21, 2025 | 24.24 | 26.87 | 24.20 | 25.26 | 25.26 | 8.97% | 4,092,545 |
| Jul 18, 2025 | 21.60 | 23.49 | 21.15 | 23.18 | 23.18 | 7.61% | 1,937,138 |
| Jul 17, 2025 | 22.20 | 23.20 | 21.41 | 21.54 | 21.54 | -2.62% | 2,595,679 |
| Jul 16, 2025 | 20.69 | 22.22 | 20.32 | 22.12 | 22.12 | 7.48% | 1,578,490 |
| Jul 15, 2025 | 22.53 | 22.53 | 20.56 | 20.58 | 20.58 | -3.45% | 2,107,527 |
| Jul 14, 2025 | 20.44 | 21.32 | 19.79 | 21.32 | 21.32 | 3.95% | 2,490,211 |
| Jul 11, 2025 | 22.45 | 22.70 | 20.43 | 20.51 | 20.51 | -10.54% | 2,645,999 |
| 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 |