TSS, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	10.40	10.40	9.69	9.70	9.70	-7.35%	476,046
Jul 23, 2026	9.81	10.50	9.81	10.47	10.47	3.15%	504,675
Jul 22, 2026	9.88	10.63	9.78	10.15	10.15	3.47%	984,390
Jul 21, 2026	9.35	9.87	9.34	9.81	9.81	8.04%	800,126
Jul 20, 2026	9.76	9.90	8.87	9.08	9.08	-6.97%	1,363,011
Jul 17, 2026	9.48	9.97	9.29	9.76	9.76	-1.01%	517,396
Jul 16, 2026	10.48	10.48	9.42	9.86	9.86	-7.24%	1,259,532
Jul 15, 2026	10.97	11.36	10.60	10.63	10.63	-1.85%	842,253
Jul 14, 2026	11.21	11.40	10.71	10.83	10.83	-3.39%	759,455
Jul 13, 2026	11.27	11.39	10.88	11.21	11.21	-2.01%	667,706
Jul 10, 2026	11.51	11.73	11.42	11.44	11.44	0.09%	469,142
Jul 9, 2026	11.54	11.68	11.22	11.43	11.43	0.53%	371,030
Jul 8, 2026	10.90	11.44	10.90	11.37	11.37	1.70%	592,041
Jul 7, 2026	11.55	11.86	10.83	11.18	11.18	-4.20%	569,832
Jul 6, 2026	11.32	11.77	11.27	11.67	11.67	4.10%	571,445
Jul 2, 2026	11.96	12.34	11.13	11.21	11.21	-4.84%	797,719
Jul 1, 2026	12.16	12.50	11.66	11.78	11.78	-4.23%	572,480
Jun 30, 2026	11.98	12.41	11.90	12.30	12.30	2.50%	570,556
Jun 29, 2026	11.52	12.16	11.31	12.00	12.00	6.01%	1,057,053
Jun 26, 2026	11.30	11.57	10.74	11.32	11.32	-2.83%	2,438,870
Jun 25, 2026	12.30	12.41	11.35	11.65	11.65	-2.92%	801,607
Jun 24, 2026	12.73	12.81	11.87	12.00	12.00	-5.66%	754,855
Jun 23, 2026	12.87	13.30	12.67	12.72	12.72	-4.36%	627,397
Jun 22, 2026	13.42	13.95	13.08	13.30	13.30	-1.92%	742,285
Jun 18, 2026	13.23	13.68	12.87	13.56	13.56	5.53%	981,381
Jun 17, 2026	12.51	13.59	12.51	12.85	12.85	3.63%	845,836
Jun 16, 2026	13.50	13.64	12.24	12.40	12.40	-7.60%	1,020,644
Jun 15, 2026	13.50	13.85	12.87	13.42	13.42	5.01%	1,050,597
Jun 12, 2026	12.21	12.97	12.05	12.78	12.78	4.24%	850,615
Jun 11, 2026	11.79	12.35	11.60	12.26	12.26	3.46%	1,014,592
Jun 10, 2026	12.24	12.52	11.81	11.85	11.85	-4.67%	789,277
Jun 9, 2026	13.63	13.85	11.77	12.43	12.43	-6.75%	1,235,673
Jun 8, 2026	13.64	13.73	13.23	13.33	13.33	-0.37%	896,849
Jun 5, 2026	14.13	14.13	12.92	13.38	13.38	-7.66%	1,045,948
Jun 4, 2026	13.64	14.88	13.49	14.49	14.49	4.02%	1,140,262
Jun 3, 2026	14.55	14.74	13.56	13.93	13.93	-7.69%	1,585,855
Jun 2, 2026	15.55	16.06	15.05	15.09	15.09	-3.64%	2,216,637
Jun 1, 2026	15.34	16.17	14.81	15.66	15.66	-4.98%	2,329,626
May 29, 2026	15.70	17.49	15.20	16.48	16.48	21.71%	8,228,596
May 28, 2026	12.45	13.56	12.41	13.54	13.54	7.97%	1,634,210
May 27, 2026	13.11	13.53	12.46	12.54	12.54	-3.39%	1,312,260
May 26, 2026	12.29	13.78	12.29	12.98	12.98	8.08%	1,907,573
May 22, 2026	11.85	12.25	11.63	12.01	12.01	3.62%	1,302,913
May 21, 2026	10.99	11.65	10.79	11.59	11.59	4.13%	793,857
May 20, 2026	11.14	11.34	10.84	11.13	11.13	1.37%	828,595
May 19, 2026	10.45	10.99	10.31	10.98	10.98	2.71%	803,927
May 18, 2026	11.03	11.10	10.31	10.69	10.69	-3.87%	1,021,914
May 15, 2026	10.80	11.31	10.68	11.12	11.12	-1.77%	971,351
May 14, 2026	11.58	11.69	11.12	11.32	11.32	-2.25%	1,166,605
May 13, 2026	11.66	11.97	11.26	11.58	11.58	-0.43%	1,273,487