TSS, Inc. (TSSI)
NASDAQ: TSSI · Real-Time Price · USD
9.09
+0.76 (9.12%)
Sep 10, 2026, 12:35 PM EDT - Market open
TSS, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 8.43 | 9.34 | 8.40 | 9.15 | - | 9.84% | 2,133,174 |
| Sep 9, 2026 | 8.62 | 8.70 | 8.32 | 8.33 | 8.33 | -3.81% | 415,682 |
| Sep 8, 2026 | 8.46 | 8.90 | 8.42 | 8.66 | 8.66 | 2.85% | 612,734 |
| Sep 4, 2026 | 8.14 | 8.60 | 8.06 | 8.42 | 8.42 | 3.95% | 892,608 |
| Sep 3, 2026 | 7.90 | 8.23 | 7.77 | 8.10 | 8.10 | 3.58% | 816,161 |
| Sep 2, 2026 | 8.06 | 8.20 | 7.77 | 7.82 | 7.82 | -0.51% | 935,329 |
| Sep 1, 2026 | 7.75 | 7.97 | 7.62 | 7.86 | 7.86 | -0.13% | 857,579 |
| Aug 31, 2026 | 8.14 | 8.20 | 7.83 | 7.87 | 7.87 | -3.44% | 692,954 |
| Aug 28, 2026 | 8.43 | 8.45 | 8.06 | 8.15 | 8.15 | -3.32% | 701,839 |
| Aug 27, 2026 | 8.78 | 8.96 | 8.30 | 8.43 | 8.43 | -0.94% | 751,844 |
| Aug 26, 2026 | 8.51 | 8.72 | 8.48 | 8.51 | 8.51 | -0.12% | 646,864 |
| Aug 25, 2026 | 8.54 | 8.74 | 8.46 | 8.52 | 8.52 | 1.67% | 635,348 |
| Aug 24, 2026 | 8.60 | 8.68 | 8.35 | 8.38 | 8.38 | -4.23% | 708,168 |
| Aug 21, 2026 | 8.91 | 8.96 | 8.52 | 8.75 | 8.75 | -0.46% | 673,921 |
| Aug 20, 2026 | 9.20 | 9.26 | 8.67 | 8.79 | 8.79 | -3.83% | 1,052,303 |
| Aug 19, 2026 | 9.44 | 9.48 | 8.98 | 9.14 | 9.14 | -3.18% | 1,064,097 |
| Aug 18, 2026 | 9.22 | 9.91 | 9.16 | 9.44 | 9.44 | -0.42% | 1,085,206 |
| Aug 17, 2026 | 9.61 | 9.66 | 9.20 | 9.48 | 9.48 | -2.07% | 1,540,243 |
| 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 |