TSS Inc. (TSSI)
NASDAQ: TSSI
· Real-Time Price · USD
13.71
0.77 (5.95%)
At close: Sep 05, 2025, 3:59 PM
13.61
-0.73%
After-hours: Sep 05, 2025, 07:58 PM EDT
TSSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.13 | 13.80 | 12.44 | 13.71 | 13.71 | 5.95% | 2,467,097 |
| Sep 4, 2025 | 12.41 | 12.95 | 12.01 | 12.94 | 12.94 | 4.52% | 2,743,849 |
| Sep 3, 2025 | 13.16 | 13.25 | 12.37 | 12.38 | 12.38 | -5.06% | 2,244,930 |
| Sep 2, 2025 | 13.21 | 13.50 | 12.72 | 13.04 | 13.04 | -6.39% | 3,280,227 |
| Aug 29, 2025 | 15.21 | 15.23 | 13.63 | 13.93 | 13.93 | -9.72% | 4,273,900 |
| Aug 28, 2025 | 16.08 | 16.21 | 15.21 | 15.43 | 15.43 | -1.09% | 2,713,700 |
| Aug 27, 2025 | 16.00 | 16.31 | 15.44 | 15.60 | 15.60 | -2.50% | 2,431,329 |
| Aug 26, 2025 | 14.96 | 16.15 | 14.84 | 16.00 | 16.00 | 7.60% | 2,468,200 |
| Aug 25, 2025 | 15.26 | 15.59 | 14.83 | 14.87 | 14.87 | -3.44% | 1,710,200 |
| Aug 22, 2025 | 14.97 | 15.62 | 14.37 | 15.40 | 15.40 | 2.19% | 2,704,932 |
| Aug 21, 2025 | 15.11 | 15.44 | 14.66 | 15.07 | 15.07 | -2.77% | 2,162,000 |
| Aug 20, 2025 | 14.32 | 15.63 | 13.88 | 15.50 | 15.50 | 5.80% | 3,382,110 |
| Aug 19, 2025 | 15.20 | 15.25 | 14.27 | 14.65 | 14.65 | -3.87% | 2,762,800 |
| Aug 18, 2025 | 15.62 | 16.12 | 14.92 | 15.24 | 15.24 | -5.58% | 3,538,400 |
| Aug 15, 2025 | 17.63 | 17.86 | 15.79 | 16.14 | 16.14 | -8.40% | 3,763,400 |
| Aug 14, 2025 | 17.72 | 17.81 | 16.85 | 17.62 | 17.62 | -1.29% | 3,140,336 |
| Aug 13, 2025 | 17.72 | 18.60 | 17.55 | 17.85 | 17.85 | -4.03% | 4,497,300 |
| Aug 12, 2025 | 19.00 | 19.17 | 17.49 | 18.60 | 18.60 | -1.22% | 5,587,747 |
| Aug 11, 2025 | 20.05 | 21.39 | 18.81 | 18.83 | 18.83 | -6.55% | 3,021,700 |
| Aug 8, 2025 | 22.11 | 22.57 | 19.58 | 20.15 | 20.15 | -8.86% | 4,188,509 |