TSS Inc. (TSSI)
NASDAQ: TSSI
· Real-Time Price · USD
17.62
-0.23 (-1.29%)
At close: Aug 14, 2025, 3:59 PM
17.85
1.31%
Pre-market: Aug 15, 2025, 07:17 AM EDT
TSSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.72 | 17.81 | 16.85 | 17.62 | 17.62 | -1.29% | 3,104,276 |
| 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 |
| Aug 7, 2025 | 23.00 | 23.15 | 20.55 | 22.11 | 22.11 | -23.10% | 7,002,933 |
| Aug 6, 2025 | 30.26 | 31.72 | 27.61 | 28.75 | 28.75 | -0.76% | 4,872,900 |
| Aug 5, 2025 | 30.10 | 30.99 | 27.60 | 28.97 | 28.97 | -0.99% | 2,964,701 |
| Aug 4, 2025 | 27.78 | 29.73 | 27.54 | 29.26 | 29.26 | 8.01% | 2,349,500 |
| Aug 1, 2025 | 26.09 | 29.07 | 25.77 | 27.09 | 27.09 | -0.40% | 2,831,628 |
| Jul 31, 2025 | 26.40 | 29.26 | 26.19 | 27.20 | 27.20 | 8.32% | 3,182,100 |
| Jul 30, 2025 | 23.80 | 25.97 | 23.50 | 25.11 | 25.11 | 5.99% | 2,079,300 |
| Jul 29, 2025 | 27.30 | 27.30 | 23.65 | 23.69 | 23.69 | -13.10% | 3,882,934 |
| Jul 28, 2025 | 29.60 | 30.40 | 27.12 | 27.26 | 27.26 | -5.84% | 2,648,500 |
| Jul 25, 2025 | 27.47 | 29.50 | 26.51 | 28.95 | 28.95 | 7.42% | 3,216,335 |
| Jul 24, 2025 | 26.02 | 27.40 | 25.38 | 26.95 | 26.95 | 4.30% | 2,502,500 |
| Jul 23, 2025 | 26.09 | 26.74 | 24.16 | 25.84 | 25.84 | 1.73% | 2,460,300 |
| Jul 22, 2025 | 25.10 | 25.89 | 23.31 | 25.40 | 25.40 | 0.55% | 2,550,400 |
| Jul 21, 2025 | 24.24 | 26.87 | 24.20 | 25.26 | 25.26 | 8.97% | 4,092,545 |
| Jul 18, 2025 | 21.60 | 23.49 | 21.15 | 23.18 | 23.18 | 7.61% | 1,937,138 |