TSS, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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