TSS, Inc. (TSSI)
NASDAQ: TSSI · Real-Time Price · USD
8.25
-0.26 (-3.06%)
At close: Mar 28, 2025, 4:00 PM
7.88
-0.37 (-4.48%)
Pre-market: Mar 31, 2025, 8:52 AM EDT
TSS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.11 | 9.50 | 7.85 | 8.25 | 8.25 | -3.06% | 1,671,423 |
| 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 |
| Feb 12, 2025 | 13.15 | 15.15 | 13.10 | 14.76 | 14.76 | 8.13% | 980,316 |
| Feb 11, 2025 | 14.02 | 14.47 | 13.26 | 13.65 | 13.65 | -2.85% | 678,908 |
| Feb 10, 2025 | 15.27 | 15.27 | 13.89 | 14.05 | 14.05 | -5.83% | 967,788 |
| Feb 7, 2025 | 15.19 | 16.47 | 14.64 | 14.92 | 14.92 | 0.47% | 912,380 |
| Feb 6, 2025 | 15.71 | 15.77 | 14.39 | 14.85 | 14.85 | -3.76% | 783,156 |
| Feb 5, 2025 | 15.11 | 15.70 | 14.55 | 15.43 | 15.43 | 2.12% | 994,015 |
| Feb 4, 2025 | 13.99 | 15.14 | 13.50 | 15.11 | 15.11 | 8.47% | 1,042,961 |
| Feb 3, 2025 | 13.09 | 14.45 | 12.61 | 13.93 | 13.93 | -3.33% | 1,600,799 |
| Jan 31, 2025 | 14.21 | 15.50 | 14.01 | 14.41 | 14.41 | 7.14% | 1,664,331 |
| Jan 30, 2025 | 12.15 | 13.55 | 12.15 | 13.45 | 13.45 | 11.90% | 1,355,568 |
| Jan 29, 2025 | 12.80 | 13.06 | 11.91 | 12.02 | 12.02 | -5.65% | 1,096,889 |
| Jan 28, 2025 | 13.26 | 13.60 | 11.89 | 12.74 | 12.74 | -0.39% | 1,758,682 |
| Jan 27, 2025 | 14.00 | 15.01 | 12.31 | 12.79 | 12.79 | -22.67% | 3,218,865 |
| Jan 24, 2025 | 16.75 | 18.26 | 16.01 | 16.54 | 16.54 | 1.91% | 2,133,322 |
| Jan 23, 2025 | 14.98 | 16.25 | 14.53 | 16.23 | 16.23 | 6.64% | 1,361,317 |
| Jan 22, 2025 | 13.87 | 16.37 | 13.61 | 15.22 | 15.22 | 15.30% | 2,790,444 |
| Jan 21, 2025 | 12.43 | 13.39 | 11.67 | 13.20 | 13.20 | 9.91% | 987,138 |
| Jan 17, 2025 | 12.19 | 13.32 | 12.01 | 12.01 | 12.01 | 1.87% | 1,156,623 |
| Jan 16, 2025 | 11.50 | 12.79 | 11.50 | 11.79 | 11.79 | 2.88% | 629,775 |