TSS, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	9.22	9.87	9.12	9.68	9.68	-19.06%	3,230,396
Aug 13, 2026	12.24	12.84	11.95	11.96	11.96	-1.24%	2,130,393
Aug 12, 2026	11.77	12.43	11.68	12.11	12.11	6.23%	747,442
Aug 11, 2026	11.52	11.60	11.29	11.40	11.40	-1.64%	557,452
Aug 10, 2026	11.29	11.73	11.25	11.59	11.59	2.93%	538,521
Aug 7, 2026	11.24	11.48	10.97	11.26	11.26	4.74%	412,708
Aug 6, 2026	10.72	11.41	10.70	10.75	10.75	-3.67%	382,976
Aug 5, 2026	11.26	11.37	10.91	11.16	11.16	-0.09%	436,673
Aug 4, 2026	10.98	11.47	10.80	11.17	11.17	4.20%	890,988
Aug 3, 2026	9.96	10.77	9.85	10.72	10.72	8.06%	1,100,711
Jul 31, 2026	9.89	10.20	9.48	9.92	9.92	1.85%	591,282
Jul 30, 2026	9.02	9.91	9.02	9.74	9.74	12.47%	549,954
Jul 29, 2026	9.17	9.27	8.66	8.66	8.66	-6.28%	678,146
Jul 28, 2026	9.76	9.78	9.24	9.24	9.24	-5.91%	460,472
Jul 27, 2026	10.12	10.23	9.52	9.82	9.82	1.24%	532,063
Jul 24, 2026	10.40	10.40	9.69	9.70	9.70	-7.35%	483,364
Jul 23, 2026	9.81	10.50	9.81	10.47	10.47	3.15%	504,834
Jul 22, 2026	9.88	10.63	9.78	10.15	10.15	3.47%	985,256
Jul 21, 2026	9.35	9.87	9.34	9.81	9.81	8.04%	820,121
Jul 20, 2026	9.76	9.90	8.87	9.08	9.08	-6.97%	1,364,501
Jul 17, 2026	9.48	9.97	9.29	9.76	9.76	-1.01%	520,684
Jul 16, 2026	10.48	10.48	9.42	9.86	9.86	-7.24%	1,261,268
Jul 15, 2026	10.97	11.36	10.60	10.63	10.63	-1.85%	843,808
Jul 14, 2026	11.21	11.40	10.71	10.83	10.83	-3.39%	763,263
Jul 13, 2026	11.27	11.39	10.88	11.21	11.21	-2.01%	668,387
Jul 10, 2026	11.51	11.73	11.42	11.44	11.44	0.09%	470,289
Jul 9, 2026	11.54	11.68	11.22	11.43	11.43	0.53%	372,067
Jul 8, 2026	10.90	11.44	10.90	11.37	11.37	1.70%	594,533
Jul 7, 2026	11.55	11.86	10.83	11.18	11.18	-4.20%	570,336
Jul 6, 2026	11.32	11.77	11.27	11.67	11.67	4.10%	572,815
Jul 2, 2026	11.96	12.34	11.13	11.21	11.21	-4.84%	799,207
Jul 1, 2026	12.16	12.50	11.66	11.78	11.78	-4.23%	574,652
Jun 30, 2026	11.98	12.41	11.90	12.30	12.30	2.50%	571,050
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