TSS, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	14.46	15.31	14.01	15.21	15.21	0.80%	1,140,874
Apr 27, 2026	15.35	15.58	14.01	15.09	15.09	-4.19%	1,732,986
Apr 24, 2026	16.06	16.14	15.15	15.75	15.75	-0.32%	1,341,664
Apr 23, 2026	16.14	16.59	15.00	15.80	15.80	-5.22%	1,709,578
Apr 22, 2026	14.93	16.70	14.48	16.67	16.67	15.12%	2,597,295
Apr 21, 2026	14.92	15.25	14.25	14.48	14.48	-1.09%	1,424,011
Apr 20, 2026	14.60	15.09	14.39	14.64	14.64	-1.81%	1,355,874
Apr 17, 2026	15.17	15.46	14.60	14.91	14.91	-0.40%	1,875,533
Apr 16, 2026	14.40	15.00	13.92	14.97	14.97	5.50%	1,880,007
Apr 15, 2026	14.55	14.80	13.82	14.19	14.19	-2.00%	1,243,133
Apr 14, 2026	15.08	15.37	13.96	14.48	14.48	-2.43%	2,407,085
Apr 13, 2026	12.18	14.88	12.01	14.84	14.84	19.48%	2,971,107
Apr 10, 2026	13.21	13.48	12.30	12.42	12.42	-5.34%	1,414,177
Apr 9, 2026	13.29	13.84	12.86	13.12	13.12	-1.35%	921,649
Apr 8, 2026	13.96	14.03	13.12	13.30	13.30	3.50%	1,549,383
Apr 7, 2026	12.72	13.13	12.36	12.85	12.85	-1.53%	1,062,342
Apr 6, 2026	13.40	13.40	12.64	13.05	13.05	-2.03%	984,676
Apr 2, 2026	13.27	14.08	12.78	13.32	13.32	-4.52%	1,512,392
Apr 1, 2026	13.45	14.35	13.11	13.95	13.95	7.23%	1,886,085
Mar 31, 2026	12.00	13.09	11.70	13.01	13.01	10.07%	1,345,570
Mar 30, 2026	12.33	13.10	11.33	11.82	11.82	1.03%	1,975,130
Mar 27, 2026	12.47	12.47	11.64	11.70	11.70	-8.02%	1,117,989
Mar 26, 2026	12.74	13.44	12.54	12.72	12.72	-4.65%	1,384,145
Mar 25, 2026	13.17	14.33	13.05	13.34	13.34	2.77%	2,005,138
Mar 24, 2026	12.07	13.10	11.84	12.98	12.98	4.68%	1,743,816
Mar 23, 2026	11.29	12.65	11.28	12.40	12.40	13.24%	2,051,881
Mar 20, 2026	11.84	11.94	10.63	10.95	10.95	0.37%	2,488,171
Mar 19, 2026	10.53	11.07	10.28	10.91	10.91	0.37%	1,148,133
Mar 18, 2026	11.45	11.65	10.71	10.87	10.87	-7.25%	1,548,078
Mar 17, 2026	12.12	12.36	11.51	11.72	11.72	-3.30%	1,240,457
Mar 16, 2026	12.09	12.50	11.80	12.12	12.12	1.42%	1,715,946
Mar 13, 2026	12.60	13.11	11.66	11.95	11.95	-6.13%	1,901,568
Mar 12, 2026	11.56	12.96	11.02	12.73	12.73	6.62%	4,250,766
Mar 11, 2026	12.88	14.39	11.40	11.94	11.94	8.05%	13,431,638
Mar 10, 2026	10.17	11.19	10.09	11.05	11.05	10.61%	2,362,871
Mar 9, 2026	8.86	10.11	8.65	9.99	9.99	10.26%	916,659
Mar 6, 2026	9.20	9.55	9.01	9.06	9.06	-4.63%	460,428
Mar 5, 2026	9.81	10.19	9.19	9.50	9.50	-4.62%	632,554
Mar 4, 2026	9.89	10.35	9.72	9.96	9.96	1.74%	720,228
Mar 3, 2026	9.45	9.94	9.39	9.79	9.79	-2.49%	774,063
Mar 2, 2026	9.63	10.27	9.60	10.04	10.04	-2.81%	1,224,860
Feb 27, 2026	9.02	10.38	8.88	10.33	10.33	16.59%	2,583,400
Feb 26, 2026	8.67	8.99	8.50	8.86	8.86	2.55%	572,321
Feb 25, 2026	8.51	8.84	8.42	8.64	8.64	2.25%	704,371
Feb 24, 2026	7.48	8.53	7.47	8.45	8.45	11.77%	937,697
Feb 23, 2026	7.67	7.72	7.42	7.56	7.56	-2.95%	588,666
Feb 20, 2026	7.93	8.13	7.62	7.79	7.79	-2.50%	723,518
Feb 19, 2026	8.01	8.04	7.76	7.99	7.99	-0.75%	553,511
Feb 18, 2026	8.01	8.22	7.82	8.05	8.05	1.39%	414,357
Feb 17, 2026	8.12	8.15	7.67	7.94	7.94	-2.46%	537,045