TSS, Inc. (TSSI)
NASDAQ: TSSI · Real-Time Price · USD
17.80
-0.46 (-2.52%)
At close: Oct 28, 2025, 4:00 PM EDT
18.05
+0.25 (1.40%)
Pre-market: Oct 29, 2025, 5:31 AM EDT
TSS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 18.25 | 18.32 | 17.55 | 17.80 | 17.80 | -2.52% | 1,118,264 |
| Oct 27, 2025 | 18.75 | 19.00 | 18.02 | 18.26 | 18.26 | 0.16% | 1,067,719 |
| Oct 24, 2025 | 17.65 | 18.74 | 17.42 | 18.23 | 18.23 | 6.92% | 1,639,011 |
| Oct 23, 2025 | 16.46 | 17.23 | 16.30 | 17.05 | 17.05 | 5.05% | 1,407,638 |
| Oct 22, 2025 | 16.75 | 17.01 | 15.51 | 16.23 | 16.23 | -5.58% | 1,649,355 |
| Oct 21, 2025 | 17.09 | 17.87 | 16.37 | 17.19 | 17.19 | 1.78% | 1,525,186 |
| Oct 20, 2025 | 16.62 | 16.97 | 16.23 | 16.89 | 16.89 | 4.26% | 1,625,682 |
| Oct 17, 2025 | 17.00 | 17.08 | 15.93 | 16.20 | 16.20 | -5.48% | 1,727,222 |
| Oct 16, 2025 | 18.35 | 19.20 | 17.00 | 17.14 | 17.14 | -5.09% | 2,176,922 |
| Oct 15, 2025 | 19.00 | 19.55 | 17.98 | 18.06 | 18.06 | -1.58% | 2,259,854 |
| Oct 14, 2025 | 18.22 | 18.77 | 17.27 | 18.35 | 18.35 | -2.03% | 1,903,249 |
| Oct 13, 2025 | 18.50 | 19.50 | 18.45 | 18.73 | 18.73 | 6.00% | 1,875,303 |
| Oct 10, 2025 | 20.46 | 20.98 | 17.56 | 17.67 | 17.67 | -11.12% | 3,923,998 |
| Oct 9, 2025 | 20.30 | 20.95 | 19.55 | 19.88 | 19.88 | -2.64% | 1,789,064 |
| Oct 8, 2025 | 20.00 | 20.61 | 19.27 | 20.42 | 20.42 | 4.88% | 3,132,217 |
| Oct 7, 2025 | 19.00 | 20.94 | 18.52 | 19.47 | 19.47 | 8.41% | 4,979,269 |
| Oct 6, 2025 | 18.50 | 18.80 | 17.71 | 17.96 | 17.96 | -0.06% | 2,300,514 |
| Oct 3, 2025 | 19.16 | 20.18 | 17.92 | 17.97 | 17.97 | -5.17% | 3,494,595 |
| Oct 2, 2025 | 19.07 | 19.33 | 18.48 | 18.95 | 18.95 | 1.01% | 1,823,930 |
| Oct 1, 2025 | 17.92 | 19.59 | 17.57 | 18.76 | 18.76 | 3.59% | 2,884,013 |
| Sep 30, 2025 | 18.30 | 18.45 | 17.68 | 18.11 | 18.11 | -2.06% | 1,975,214 |
| Sep 29, 2025 | 18.24 | 18.96 | 17.58 | 18.49 | 18.49 | 4.70% | 2,774,856 |
| Sep 26, 2025 | 17.75 | 18.28 | 16.65 | 17.66 | 17.66 | 0.86% | 2,583,472 |
| Sep 25, 2025 | 16.40 | 17.96 | 16.11 | 17.51 | 17.51 | 0.23% | 3,581,777 |
| Sep 24, 2025 | 18.54 | 18.79 | 17.15 | 17.47 | 17.47 | -4.80% | 2,267,088 |
| Sep 23, 2025 | 19.11 | 19.58 | 17.33 | 18.35 | 18.35 | -1.34% | 4,186,009 |
| Sep 22, 2025 | 15.78 | 18.65 | 15.50 | 18.60 | 18.60 | 16.91% | 5,797,781 |
| Sep 19, 2025 | 15.40 | 16.08 | 15.03 | 15.91 | 15.91 | 4.81% | 3,193,694 |
| Sep 18, 2025 | 15.36 | 15.57 | 15.02 | 15.18 | 15.18 | -0.07% | 2,301,296 |
| Sep 17, 2025 | 14.24 | 15.41 | 14.05 | 15.19 | 15.19 | 5.49% | 2,900,591 |
| Sep 16, 2025 | 16.00 | 16.00 | 14.39 | 14.40 | 14.40 | -10.00% | 3,133,218 |
| Sep 15, 2025 | 15.96 | 16.22 | 15.60 | 16.00 | 16.00 | 1.59% | 2,951,594 |
| Sep 12, 2025 | 15.94 | 15.99 | 15.33 | 15.75 | 15.75 | 0.38% | 1,977,333 |
| Sep 11, 2025 | 15.88 | 16.05 | 15.28 | 15.69 | 15.69 | -1.69% | 2,186,869 |
| Sep 10, 2025 | 14.87 | 16.26 | 14.86 | 15.96 | 15.96 | 10.83% | 4,393,295 |
| Sep 9, 2025 | 13.86 | 14.65 | 13.51 | 14.40 | 14.40 | 6.43% | 2,480,283 |
| Sep 8, 2025 | 13.77 | 14.01 | 13.44 | 13.53 | 13.53 | -1.31% | 1,704,172 |
| Sep 5, 2025 | 13.13 | 13.80 | 12.44 | 13.71 | 13.71 | 5.95% | 2,664,815 |
| Sep 4, 2025 | 12.41 | 12.95 | 12.02 | 12.94 | 12.94 | 4.52% | 2,743,849 |
| Sep 3, 2025 | 13.16 | 13.25 | 12.37 | 12.38 | 12.38 | -5.06% | 2,083,336 |
| Sep 2, 2025 | 13.21 | 13.50 | 12.72 | 13.04 | 13.04 | -6.36% | 3,280,227 |
| Aug 29, 2025 | 15.21 | 15.23 | 13.63 | 13.93 | 13.93 | -9.75% | 4,273,894 |
| Aug 28, 2025 | 16.08 | 16.21 | 15.21 | 15.43 | 15.43 | -1.09% | 2,713,691 |
| Aug 27, 2025 | 16.00 | 16.31 | 15.44 | 15.60 | 15.60 | -2.50% | 2,431,329 |
| Aug 26, 2025 | 14.96 | 16.15 | 14.84 | 16.00 | 16.00 | 7.60% | 2,468,198 |
| Aug 25, 2025 | 15.26 | 15.59 | 14.83 | 14.87 | 14.87 | -3.44% | 1,710,175 |
| Aug 22, 2025 | 14.97 | 15.62 | 14.37 | 15.40 | 15.40 | 2.19% | 2,704,932 |
| 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 |