TSS, Inc. (TSSI)
NASDAQ: TSSI · Real-Time Price · USD
6.93
-0.18 (-2.53%)
At close: Oct 23, 2026, 4:00 PM EDT
6.95
+0.02 (0.29%)
After-hours: Oct 23, 2026, 7:58 PM EDT
TSS, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.06 | 7.23 | 6.91 | 6.93 | 6.93 | -2.53% | 618,937 |
| Oct 22, 2026 | 7.18 | 7.41 | 7.01 | 7.11 | 7.11 | -5.07% | 775,357 |
| Oct 21, 2026 | 7.41 | 7.83 | 7.41 | 7.49 | 7.49 | 4.17% | 936,862 |
| Oct 20, 2026 | 7.18 | 7.57 | 7.09 | 7.19 | 7.19 | -0.55% | 795,346 |
| Oct 19, 2026 | 7.27 | 7.64 | 7.20 | 7.23 | 7.23 | 2.26% | 840,700 |
| Oct 16, 2026 | 7.41 | 7.49 | 7.05 | 7.07 | 7.07 | -4.85% | 1,192,757 |
| Oct 15, 2026 | 7.60 | 7.60 | 7.03 | 7.43 | 7.43 | -5.11% | 2,165,656 |
| Oct 14, 2026 | 8.50 | 8.60 | 7.73 | 7.83 | 7.83 | -11.12% | 1,429,921 |
| Oct 13, 2026 | 8.94 | 9.03 | 8.74 | 8.81 | 8.81 | -4.45% | 640,024 |
| Oct 12, 2026 | 9.55 | 9.60 | 9.20 | 9.22 | 9.22 | -4.95% | 543,846 |
| Oct 9, 2026 | 10.01 | 10.01 | 9.68 | 9.70 | 9.70 | -2.71% | 474,886 |
| Oct 8, 2026 | 10.11 | 10.27 | 9.80 | 9.97 | 9.97 | -3.58% | 657,071 |
| Oct 7, 2026 | 10.14 | 10.44 | 9.91 | 10.34 | 10.34 | -0.48% | 626,523 |
| Oct 6, 2026 | 10.51 | 10.66 | 10.16 | 10.39 | 10.39 | 3.38% | 836,089 |
| Oct 5, 2026 | 10.28 | 10.28 | 9.75 | 10.05 | 10.05 | -1.86% | 555,742 |
| Oct 2, 2026 | 10.09 | 10.34 | 9.96 | 10.24 | 10.24 | 4.07% | 730,445 |
| Oct 1, 2026 | 9.82 | 10.01 | 9.55 | 9.84 | 9.84 | 1.13% | 695,954 |
| Sep 30, 2026 | 10.10 | 10.14 | 9.67 | 9.73 | 9.73 | -0.92% | 773,777 |
| Sep 29, 2026 | 9.78 | 10.01 | 9.52 | 9.82 | 9.82 | 1.03% | 808,103 |
| Sep 28, 2026 | 9.68 | 10.03 | 9.57 | 9.72 | 9.72 | -1.52% | 1,027,743 |
| Sep 25, 2026 | 10.23 | 10.23 | 9.46 | 9.87 | 9.87 | -3.14% | 1,254,762 |
| Sep 24, 2026 | 9.98 | 10.51 | 9.54 | 10.19 | 10.19 | 9.81% | 3,108,763 |
| Sep 23, 2026 | 9.25 | 9.58 | 9.13 | 9.28 | 9.28 | -0.22% | 885,191 |
| Sep 22, 2026 | 8.86 | 9.37 | 8.77 | 9.30 | 9.30 | 6.04% | 688,019 |
| Sep 21, 2026 | 8.52 | 8.99 | 8.52 | 8.77 | 8.77 | 3.66% | 763,865 |
| Sep 18, 2026 | 8.62 | 8.69 | 8.40 | 8.46 | 8.46 | -1.86% | 548,139 |
| Sep 17, 2026 | 8.57 | 8.78 | 8.47 | 8.62 | 8.62 | 3.23% | 608,394 |
| Sep 16, 2026 | 8.21 | 8.43 | 8.11 | 8.35 | 8.35 | 2.33% | 463,218 |
| Sep 15, 2026 | 8.43 | 8.52 | 8.13 | 8.16 | 8.16 | -3.43% | 662,743 |
| Sep 14, 2026 | 8.57 | 8.69 | 8.43 | 8.45 | 8.45 | -5.38% | 744,219 |
| Sep 11, 2026 | 8.98 | 9.22 | 8.82 | 8.93 | 8.93 | 0.11% | 842,011 |
| Sep 10, 2026 | 8.43 | 9.34 | 8.40 | 8.92 | 8.92 | 7.08% | 2,916,927 |
| Sep 9, 2026 | 8.62 | 8.70 | 8.32 | 8.33 | 8.33 | -3.81% | 463,594 |
| Sep 8, 2026 | 8.46 | 8.90 | 8.42 | 8.66 | 8.66 | 2.85% | 613,771 |
| Sep 4, 2026 | 8.14 | 8.60 | 8.06 | 8.42 | 8.42 | 3.95% | 893,348 |
| Sep 3, 2026 | 7.90 | 8.23 | 7.77 | 8.10 | 8.10 | 3.58% | 817,184 |
| Sep 2, 2026 | 8.06 | 8.20 | 7.77 | 7.82 | 7.82 | -0.51% | 938,503 |
| Sep 1, 2026 | 7.75 | 7.97 | 7.62 | 7.86 | 7.86 | -0.13% | 917,517 |
| Aug 31, 2026 | 8.14 | 8.20 | 7.83 | 7.87 | 7.87 | -3.44% | 700,714 |
| Aug 28, 2026 | 8.43 | 8.45 | 8.06 | 8.15 | 8.15 | -3.32% | 712,193 |
| Aug 27, 2026 | 8.78 | 8.96 | 8.30 | 8.43 | 8.43 | -0.94% | 758,960 |
| Aug 26, 2026 | 8.51 | 8.72 | 8.48 | 8.51 | 8.51 | -0.12% | 657,291 |
| Aug 25, 2026 | 8.54 | 8.74 | 8.46 | 8.52 | 8.52 | 1.67% | 638,135 |
| Aug 24, 2026 | 8.60 | 8.68 | 8.35 | 8.38 | 8.38 | -4.23% | 711,544 |
| Aug 21, 2026 | 8.91 | 8.96 | 8.52 | 8.75 | 8.75 | -0.46% | 674,928 |
| Aug 20, 2026 | 9.20 | 9.26 | 8.67 | 8.79 | 8.79 | -3.83% | 1,055,799 |
| Aug 19, 2026 | 9.44 | 9.48 | 8.98 | 9.14 | 9.14 | -3.18% | 1,066,879 |
| Aug 18, 2026 | 9.22 | 9.91 | 9.16 | 9.44 | 9.44 | -0.42% | 1,088,979 |
| Aug 17, 2026 | 9.61 | 9.66 | 9.20 | 9.48 | 9.48 | -2.07% | 1,544,439 |
| Aug 14, 2026 | 9.22 | 9.87 | 9.12 | 9.68 | 9.68 | -19.06% | 3,273,682 |