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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |