TSS, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	11.03	11.10	10.31	10.69	10.69	-3.87%	1,017,067
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
May 12, 2026	12.18	12.18	10.95	11.63	11.63	-4.67%	1,839,442
May 11, 2026	12.42	12.57	11.54	12.20	12.20	1.50%	2,724,048
May 8, 2026	11.88	12.08	10.31	12.02	12.02	-24.12%	5,796,170
May 7, 2026	16.81	16.89	15.36	15.84	15.84	-7.31%	2,679,254
May 6, 2026	16.00	17.38	15.70	17.09	17.09	7.48%	1,682,940
May 5, 2026	14.76	16.43	14.65	15.90	15.90	9.20%	1,527,776
May 4, 2026	15.28	15.49	14.35	14.56	14.56	-2.87%	1,252,337
May 1, 2026	15.46	15.58	14.65	14.99	14.99	-2.15%	789,781
Apr 30, 2026	14.35	15.57	14.21	15.32	15.32	7.96%	1,249,998
Apr 29, 2026	15.08	15.08	14.01	14.19	14.19	-6.71%	835,956
Apr 28, 2026	14.46	15.31	14.01	15.21	15.21	0.80%	1,146,587
Apr 27, 2026	15.35	15.58	14.01	15.09	15.09	-4.19%	1,747,706
Apr 24, 2026	16.06	16.14	15.15	15.75	15.75	-0.32%	1,343,565
Apr 23, 2026	16.14	16.59	15.00	15.80	15.80	-5.22%	1,718,620
Apr 22, 2026	14.93	16.70	14.48	16.67	16.67	15.12%	2,625,212
Apr 21, 2026	14.92	15.25	14.25	14.48	14.48	-1.09%	1,500,904
Apr 20, 2026	14.60	15.09	14.39	14.64	14.64	-1.81%	1,357,026
Apr 17, 2026	15.17	15.46	14.60	14.91	14.91	-0.40%	1,891,330
Apr 16, 2026	14.40	15.00	13.92	14.97	14.97	5.50%	1,884,703
Apr 15, 2026	14.55	14.80	13.82	14.19	14.19	-2.00%	1,251,048
Apr 14, 2026	15.08	15.37	13.96	14.48	14.48	-2.43%	2,415,976
Apr 13, 2026	12.18	14.88	12.01	14.84	14.84	19.48%	3,052,927
Apr 10, 2026	13.21	13.48	12.30	12.42	12.42	-5.34%	1,425,473
Apr 9, 2026	13.29	13.84	12.86	13.12	13.12	-1.35%	927,458
Apr 8, 2026	13.96	14.03	13.12	13.30	13.30	3.50%	1,550,810
Apr 7, 2026	12.72	13.13	12.36	12.85	12.85	-1.53%	1,119,066
Apr 6, 2026	13.40	13.40	12.64	13.05	13.05	-2.03%	986,438
Apr 2, 2026	13.27	14.08	12.78	13.32	13.32	-4.52%	1,516,160
Apr 1, 2026	13.45	14.35	13.11	13.95	13.95	7.23%	1,890,389
Mar 31, 2026	12.00	13.09	11.70	13.01	13.01	10.07%	1,351,359
Mar 30, 2026	12.33	13.10	11.33	11.82	11.82	1.03%	1,978,923
Mar 27, 2026	12.47	12.47	11.64	11.70	11.70	-8.02%	1,122,027
Mar 26, 2026	12.74	13.44	12.54	12.72	12.72	-4.65%	1,390,615
Mar 25, 2026	13.17	14.33	13.05	13.34	13.34	2.77%	2,007,824
Mar 24, 2026	12.07	13.10	11.84	12.98	12.98	4.68%	1,813,246
Mar 23, 2026	11.29	12.65	11.28	12.40	12.40	13.24%	2,060,410
Mar 20, 2026	11.84	11.94	10.63	10.95	10.95	0.37%	2,560,918
Mar 19, 2026	10.53	11.07	10.28	10.91	10.91	0.37%	1,184,903
Mar 18, 2026	11.45	11.65	10.71	10.87	10.87	-7.25%	1,555,996
Mar 17, 2026	12.12	12.36	11.51	11.72	11.72	-3.30%	1,247,050
Mar 16, 2026	12.09	12.50	11.80	12.12	12.12	1.42%	1,723,784
Mar 13, 2026	12.60	13.11	11.66	11.95	11.95	-6.13%	1,904,252
Mar 12, 2026	11.56	12.96	11.02	12.73	12.73	6.62%	4,274,088
Mar 11, 2026	12.88	14.39	11.40	11.94	11.94	8.05%	13,513,286
Mar 10, 2026	10.17	11.19	10.09	11.05	11.05	10.61%	2,439,407
Mar 9, 2026	8.86	10.11	8.65	9.99	9.99	10.26%	929,359