TSS Inc.

8.23
-0.28 (-3.29%)
At close: Mar 28, 2025, 3:59 PM

TSSI Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 9.11 9.50 7.85 8.25 -0.26 -3.06% 1,668,796
Mar 27, 2025 9.30 9.39 8.43 8.51 -0.84 -8.98% 2,001,500
Mar 26, 2025 10.22 10.22 9.30 9.35 -0.80 -7.88% 582,800
Mar 25, 2025 10.15 10.33 9.70 10.15 0.00 0.00% 631,900
Mar 24, 2025 9.61 10.20 9.61 10.15 0.77 8.21% 759,000
Mar 21, 2025 8.95 9.41 8.75 9.38 0.28 3.08% 849,500
Mar 20, 2025 8.99 9.44 8.85 9.10 -0.08 -0.87% 718,900
Mar 19, 2025 8.84 9.26 8.63 9.18 0.43 4.91% 620,900
Mar 18, 2025 9.21 9.21 8.57 8.75 -0.62 -6.62% 637,000
Mar 17, 2025 9.64 9.80 9.25 9.37 -0.28 -2.90% 610,900
Mar 14, 2025 9.28 9.85 9.24 9.65 0.64 7.10% 553,700
Mar 13, 2025 9.53 9.59 8.88 9.01 -0.61 -6.34% 498,700
Mar 12, 2025 9.79 10.28 9.40 9.62 0.37 4.00% 633,600
Mar 11, 2025 8.60 9.45 8.55 9.25 0.65 7.56% 1,071,200
Mar 10, 2025 9.07 9.32 8.45 8.60 -0.90 -9.47% 1,368,200
Mar 7, 2025 8.82 9.62 8.81 9.50 0.71 8.08% 1,114,200
Mar 6, 2025 9.38 9.60 8.64 8.79 -1.00 -10.21% 1,030,300
Mar 5, 2025 9.80 9.89 9.01 9.79 0.06 0.62% 827,200
Mar 4, 2025 8.95 10.22 8.89 9.73 0.51 5.53% 1,405,600
Mar 3, 2025 11.20 11.35 8.95 9.22 -1.67 -15.34% 1,717,300
Feb 28, 2025 10.24 11.16 9.77 10.89 0.18 1.68% 1,744,900
Feb 27, 2025 11.68 12.20 10.68 10.71 -0.60 -5.31% 953,300
Feb 26, 2025 11.59 12.13 10.75 11.31 0.35 3.19% 1,233,100
Feb 25, 2025 12.07 12.10 10.51 10.96 -1.34 -10.89% 2,045,600
Feb 24, 2025 13.17 13.25 12.26 12.30 -0.87 -6.61% 1,372,800
Feb 21, 2025 14.13 14.25 12.81 13.17 -0.75 -5.39% 1,559,800
Feb 20, 2025 15.34 15.34 13.86 13.92 -1.22 -8.06% 1,146,700
Feb 19, 2025 15.60 16.25 14.99 15.14 -0.30 -1.94% 993,600
Feb 18, 2025 16.40 16.99 15.13 15.44 -0.30 -1.91% 1,164,500
Feb 14, 2025 14.14 15.96 13.36 15.74 1.51 10.61% 2,398,500
Feb 13, 2025 14.94 15.10 14.00 14.23 -0.53 -3.59% 786,800
Feb 12, 2025 13.15 15.15 13.10 14.76 1.11 8.13% 980,316
Feb 11, 2025 14.02 14.47 13.26 13.65 -0.40 -2.85% 678,908
Feb 10, 2025 15.27 15.27 13.89 14.05 -0.87 -5.83% 967,688
Feb 7, 2025 15.19 16.47 14.64 14.92 0.07 0.47% 911,236
Feb 6, 2025 15.71 15.77 14.39 14.85 -0.58 -3.76% 783,156
Feb 5, 2025 15.11 15.70 14.55 15.43 0.32 2.12% 994,015
Feb 4, 2025 13.99 15.14 13.50 15.11 1.18 8.47% 1,042,961
Feb 3, 2025 13.09 14.45 12.61 13.93 -0.48 -3.33% 1,600,052
Jan 31, 2025 14.21 15.50 14.01 14.41 0.96 7.14% 1,661,931
Jan 30, 2025 12.15 13.55 12.15 13.45 1.43 11.90% 1,355,568
Jan 29, 2025 12.80 13.06 11.91 12.02 -0.72 -5.65% 1,096,889
Jan 28, 2025 13.26 13.60 11.89 12.74 -0.05 -0.39% 1,758,682
Jan 27, 2025 14.00 15.01 12.31 12.79 -3.75 -22.67% 3,218,865
Jan 24, 2025 16.75 18.26 16.01 16.54 0.31 1.91% 2,133,322
Jan 23, 2025 14.98 16.25 14.53 16.23 1.01 6.64% 1,293,875
Jan 22, 2025 13.87 16.37 13.61 15.22 2.02 15.30% 2,789,502
Jan 21, 2025 12.43 13.39 11.67 13.20 1.19 9.91% 985,552
Jan 17, 2025 12.19 13.32 12.01 12.01 0.22 1.87% 1,155,147
Jan 16, 2025 11.50 12.79 11.50 11.79 0.33 2.88% 629,775