TSS, Inc. (TSSI)
NASDAQ: TSSI · Real-Time Price · USD
6.03
-0.67 (-10.00%)
At close: Nov 13, 2026, 4:00 PM EST
6.05
+0.02 (0.33%)
After-hours: Nov 13, 2026, 7:57 PM EST
TSS, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.80 | 6.80 | 6.00 | 6.03 | 6.03 | -10.00% | 864,593 |
| Nov 12, 2026 | 6.61 | 6.90 | 6.51 | 6.70 | 6.70 | -2.76% | 489,047 |
| Nov 11, 2026 | 7.22 | 7.30 | 6.73 | 6.89 | 6.89 | -1.01% | 693,983 |
| Nov 10, 2026 | 6.99 | 7.20 | 6.65 | 6.96 | 6.96 | -1.97% | 570,484 |
| Nov 9, 2026 | 6.80 | 7.27 | 6.58 | 7.10 | 7.10 | 5.97% | 714,918 |
| Nov 6, 2026 | 6.61 | 6.74 | 5.96 | 6.70 | 6.70 | 12.61% | 1,203,190 |
| Nov 5, 2026 | 6.65 | 6.65 | 5.90 | 5.95 | 5.95 | -13.14% | 1,464,965 |
| Nov 4, 2026 | 7.10 | 7.27 | 6.53 | 6.85 | 6.85 | -2.56% | 832,093 |
| Nov 3, 2026 | 6.83 | 7.16 | 6.83 | 7.03 | 7.03 | 4.30% | 600,647 |
| Nov 2, 2026 | 6.96 | 7.15 | 6.63 | 6.74 | 6.74 | -1.75% | 800,234 |
| Oct 30, 2026 | 7.11 | 7.24 | 6.67 | 6.86 | 6.86 | -10.09% | 878,182 |
| Oct 29, 2026 | 7.49 | 7.79 | 7.45 | 7.63 | 7.63 | -0.78% | 552,549 |
| Oct 28, 2026 | 7.59 | 7.70 | 7.34 | 7.69 | 7.69 | 2.81% | 506,622 |
| Oct 27, 2026 | 7.03 | 7.55 | 6.99 | 7.48 | 7.48 | 8.41% | 728,536 |
| Oct 26, 2026 | 6.92 | 7.15 | 6.78 | 6.90 | 6.90 | -0.43% | 545,478 |
| 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% | 778,433 |
| Oct 21, 2026 | 7.41 | 7.83 | 7.41 | 7.49 | 7.49 | 4.17% | 949,736 |
| Oct 20, 2026 | 7.18 | 7.57 | 7.09 | 7.19 | 7.19 | -0.55% | 812,444 |
| 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 |