TSS, Inc. (TSSI)
NASDAQ: TSSI · Real-Time Price · USD
20.55
-2.37 (-10.34%)
Jul 11, 2025, 3:44 PM - Market open

TSS, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 22.45 22.70 20.62 20.56 - -10.30% 2,212,800
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