TSS, Inc. (TSSI)
NASDAQ: TSSI · Real-Time Price · USD
7.52
+0.03 (0.40%)
Apr 25, 2025, 4:00 PM EDT - Market closed
TSS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 7.47 | 7.61 | 7.17 | 7.53 | 7.53 | 0.53% | 433,895 |
| Apr 24, 2025 | 7.33 | 7.70 | 7.21 | 7.49 | 7.49 | 1.90% | 417,146 |
| Apr 23, 2025 | 7.14 | 7.81 | 7.10 | 7.35 | 7.35 | 9.37% | 823,541 |
| Apr 22, 2025 | 6.81 | 6.99 | 6.60 | 6.72 | 6.72 | 0.15% | 737,306 |
| Apr 21, 2025 | 7.28 | 7.28 | 6.61 | 6.71 | 6.71 | -9.08% | 526,628 |
| Apr 17, 2025 | 7.18 | 7.44 | 6.95 | 7.38 | 7.38 | 4.38% | 330,123 |
| Apr 16, 2025 | 7.33 | 7.51 | 6.78 | 7.07 | 7.07 | -6.23% | 499,953 |
| Apr 15, 2025 | 7.46 | 7.74 | 7.34 | 7.54 | 7.54 | 2.72% | 700,010 |
| Apr 14, 2025 | 7.48 | 7.49 | 6.96 | 7.34 | 7.34 | 3.97% | 488,067 |
| Apr 11, 2025 | 7.00 | 7.24 | 6.78 | 7.06 | 7.06 | 1.29% | 460,933 |
| Apr 10, 2025 | 7.33 | 7.52 | 6.69 | 6.97 | 6.97 | -7.80% | 524,874 |
| Apr 9, 2025 | 6.50 | 7.87 | 6.33 | 7.56 | 7.56 | 15.95% | 1,139,126 |
| Apr 8, 2025 | 7.62 | 7.73 | 6.38 | 6.52 | 6.52 | -3.83% | 663,899 |
| Apr 7, 2025 | 5.78 | 7.13 | 5.63 | 6.78 | 6.78 | 8.65% | 1,263,608 |
| Apr 4, 2025 | 6.25 | 6.43 | 5.70 | 6.24 | 6.24 | -6.73% | 1,133,712 |
| Apr 3, 2025 | 6.83 | 7.32 | 6.51 | 6.69 | 6.69 | -12.78% | 1,293,168 |
| Apr 2, 2025 | 7.17 | 8.00 | 7.11 | 7.67 | 7.67 | 3.79% | 734,367 |
| Apr 1, 2025 | 7.76 | 7.87 | 7.21 | 7.39 | 7.39 | -5.86% | 1,069,339 |
| Mar 31, 2025 | 7.79 | 8.27 | 7.48 | 7.85 | 7.85 | -4.85% | 1,795,519 |
| Mar 28, 2025 | 9.11 | 9.50 | 7.85 | 8.25 | 8.25 | -3.06% | 1,675,978 |
| Mar 27, 2025 | 9.30 | 9.39 | 8.43 | 8.51 | 8.51 | -8.98% | 2,001,530 |
| Mar 26, 2025 | 10.22 | 10.22 | 9.30 | 9.35 | 9.35 | -7.88% | 582,792 |
| Mar 25, 2025 | 10.15 | 10.33 | 9.70 | 10.15 | 10.15 | - | 631,891 |
| Mar 24, 2025 | 9.61 | 10.20 | 9.61 | 10.15 | 10.15 | 8.21% | 759,036 |
| Mar 21, 2025 | 8.95 | 9.41 | 8.75 | 9.38 | 9.38 | 3.08% | 849,506 |
| Mar 20, 2025 | 8.99 | 9.44 | 8.85 | 9.10 | 9.10 | -0.87% | 718,916 |
| Mar 19, 2025 | 8.84 | 9.26 | 8.63 | 9.18 | 9.18 | 4.91% | 620,892 |
| Mar 18, 2025 | 9.21 | 9.21 | 8.57 | 8.75 | 8.75 | -6.62% | 636,974 |
| Mar 17, 2025 | 9.64 | 9.80 | 9.25 | 9.37 | 9.37 | -2.90% | 610,891 |
| Mar 14, 2025 | 9.28 | 9.85 | 9.24 | 9.65 | 9.65 | 7.10% | 553,712 |
| Mar 13, 2025 | 9.53 | 9.59 | 8.88 | 9.01 | 9.01 | -6.34% | 498,753 |
| Mar 12, 2025 | 9.79 | 10.28 | 9.40 | 9.62 | 9.62 | 4.00% | 633,716 |
| Mar 11, 2025 | 8.60 | 9.45 | 8.55 | 9.25 | 9.25 | 7.56% | 1,071,248 |
| Mar 10, 2025 | 9.07 | 9.32 | 8.45 | 8.60 | 8.60 | -9.47% | 1,362,764 |
| Mar 7, 2025 | 8.82 | 9.62 | 8.81 | 9.50 | 9.50 | 8.08% | 1,114,184 |
| Mar 6, 2025 | 9.38 | 9.60 | 8.64 | 8.79 | 8.79 | -10.21% | 1,030,284 |
| Mar 5, 2025 | 9.80 | 9.89 | 9.01 | 9.79 | 9.79 | 0.67% | 827,209 |
| Mar 4, 2025 | 8.95 | 10.22 | 8.89 | 9.73 | 9.73 | 5.48% | 1,405,562 |
| Mar 3, 2025 | 11.20 | 11.35 | 8.95 | 9.22 | 9.22 | -15.34% | 1,717,331 |
| Feb 28, 2025 | 10.24 | 11.16 | 9.77 | 10.89 | 10.89 | 1.68% | 1,744,887 |
| Feb 27, 2025 | 11.68 | 12.20 | 10.68 | 10.71 | 10.71 | -5.31% | 953,267 |
| Feb 26, 2025 | 11.59 | 12.13 | 10.75 | 11.31 | 11.31 | 3.19% | 1,233,120 |
| Feb 25, 2025 | 12.07 | 12.10 | 10.51 | 10.96 | 10.96 | -10.89% | 2,045,597 |
| Feb 24, 2025 | 13.17 | 13.25 | 12.26 | 12.30 | 12.30 | -6.61% | 1,372,755 |
| Feb 21, 2025 | 14.13 | 14.25 | 12.81 | 13.17 | 13.17 | -5.39% | 1,559,839 |
| Feb 20, 2025 | 15.34 | 15.34 | 13.86 | 13.92 | 13.92 | -8.06% | 1,146,703 |
| Feb 19, 2025 | 15.60 | 16.25 | 14.99 | 15.14 | 15.14 | -1.94% | 993,592 |
| Feb 18, 2025 | 16.40 | 16.99 | 15.13 | 15.44 | 15.44 | -1.91% | 1,164,520 |
| Feb 14, 2025 | 14.14 | 15.96 | 13.36 | 15.74 | 15.74 | 10.61% | 2,398,488 |
| Feb 13, 2025 | 14.94 | 15.10 | 14.00 | 14.23 | 14.23 | -3.59% | 786,775 |