TSS, Inc. - Common Stock (TSSI)
8.7700
-0.8000 (-8.36%)
NASDAQ · Last Trade: Feb 4th, 4:00 PM EST
Historical Prices For TSS, Inc. - Common Stock (TSSI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/03/2026 | 10.36 | 10.48 | 9.08 | 9.57 | 1,203,404 | 9.57 |
| 2/02/2026 | 10.00 | 10.69 | 9.97 | 10.10 | 861,476 | 10.10 |
| 1/30/2026 | 10.32 | 11.05 | 10.11 | 10.20 | 1,182,588 | 10.20 |
| 1/29/2026 | 10.47 | 10.60 | 9.86 | 10.57 | 1,126,699 | 10.57 |
| 1/28/2026 | 11.03 | 11.12 | 10.32 | 10.47 | 833,838 | 10.47 |
| 1/27/2026 | 10.35 | 11.10 | 10.35 | 10.83 | 919,491 | 10.83 |
| 1/26/2026 | 11.12 | 11.20 | 10.26 | 10.31 | 1,081,479 | 10.31 |
| 1/23/2026 | 11.14 | 11.60 | 10.77 | 11.20 | 1,275,798 | 11.20 |
| 1/22/2026 | 11.58 | 11.76 | 11.05 | 11.17 | 1,184,127 | 11.17 |
| 1/21/2026 | 11.12 | 11.91 | 10.03 | 11.42 | 2,208,402 | 11.42 |
| 1/20/2026 | 11.25 | 12.28 | 10.85 | 11.12 | 2,121,376 | 11.12 |
| 1/16/2026 | 11.35 | 12.71 | 11.00 | 12.05 | 2,724,069 | 12.05 |
| 1/15/2026 | 10.84 | 11.20 | 10.46 | 11.16 | 1,815,133 | 11.16 |
| 1/14/2026 | 9.50 | 10.58 | 9.16 | 10.57 | 2,939,711 | 10.57 |
| 1/13/2026 | 9.44 | 9.83 | 8.86 | 9.57 | 1,789,484 | 9.57 |
| 1/12/2026 | 8.46 | 9.31 | 8.23 | 9.26 | 971,149 | 9.26 |
| 1/09/2026 | 8.67 | 8.79 | 8.48 | 8.53 | 749,601 | 8.53 |
| 1/08/2026 | 8.30 | 8.90 | 8.13 | 8.58 | 1,017,738 | 8.58 |
| 1/07/2026 | 8.60 | 8.70 | 8.14 | 8.30 | 1,163,470 | 8.30 |
| 1/06/2026 | 8.11 | 8.90 | 7.97 | 8.78 | 1,355,177 | 8.78 |
| 1/05/2026 | 7.90 | 8.30 | 7.73 | 8.19 | 1,330,058 | 8.19 |
| 1/02/2026 | 7.19 | 7.70 | 7.06 | 7.69 | 1,211,110 | 7.69 |
| 12/31/2025 | 6.92 | 7.17 | 6.87 | 7.07 | 1,563,969 | 7.07 |
| 12/30/2025 | 6.95 | 7.19 | 6.93 | 6.98 | 1,216,464 | 6.98 |
| 12/29/2025 | 7.00 | 7.39 | 6.89 | 6.92 | 1,145,432 | 6.92 |
| 12/26/2025 | 7.42 | 7.42 | 7.09 | 7.11 | 789,353 | 7.11 |
| 12/24/2025 | 7.52 | 7.59 | 7.35 | 7.46 | 461,604 | 7.46 |
| 12/23/2025 | 7.62 | 7.70 | 7.38 | 7.54 | 761,266 | 7.54 |
| 12/22/2025 | 7.77 | 7.97 | 7.65 | 7.75 | 787,107 | 7.75 |
| 12/19/2025 | 7.29 | 7.59 | 7.28 | 7.55 | 1,204,467 | 7.55 |
| 12/18/2025 | 7.34 | 7.51 | 7.16 | 7.29 | 913,960 | 7.29 |
| 12/17/2025 | 7.55 | 7.65 | 6.92 | 6.97 | 989,549 | 6.97 |
| 12/16/2025 | 7.03 | 7.50 | 7.03 | 7.48 | 836,784 | 7.48 |
| 12/15/2025 | 7.65 | 7.70 | 7.11 | 7.14 | 1,231,989 | 7.14 |
| 12/12/2025 | 8.15 | 8.25 | 7.56 | 7.58 | 1,733,962 | 7.58 |
| 12/11/2025 | 8.23 | 8.38 | 8.01 | 8.30 | 914,476 | 8.30 |
| 12/10/2025 | 8.65 | 8.69 | 8.31 | 8.47 | 993,015 | 8.47 |
| 12/09/2025 | 8.68 | 8.92 | 8.61 | 8.74 | 1,028,167 | 8.74 |
| 12/08/2025 | 8.68 | 9.03 | 8.55 | 8.79 | 871,065 | 8.79 |
| 12/05/2025 | 9.26 | 9.31 | 8.55 | 8.63 | 1,676,581 | 8.63 |
| 12/04/2025 | 9.00 | 9.47 | 8.85 | 9.46 | 1,371,637 | 9.46 |
| 12/03/2025 | 8.86 | 9.11 | 8.60 | 9.10 | 1,191,407 | 9.10 |
| 12/02/2025 | 9.26 | 9.48 | 8.82 | 8.90 | 1,124,114 | 8.90 |
| 12/01/2025 | 9.52 | 9.81 | 9.08 | 9.13 | 1,217,662 | 9.13 |
| 11/28/2025 | 9.74 | 10.02 | 9.57 | 9.63 | 1,144,419 | 9.63 |
| 11/26/2025 | 8.66 | 9.52 | 8.65 | 9.40 | 2,291,262 | 9.40 |
| 11/25/2025 | 8.07 | 8.30 | 7.71 | 8.29 | 1,230,693 | 8.29 |
| 11/24/2025 | 7.89 | 8.10 | 7.66 | 8.05 | 1,395,799 | 8.05 |
| 11/21/2025 | 7.60 | 7.96 | 7.23 | 7.75 | 1,647,522 | 7.75 |
| 11/20/2025 | 8.29 | 8.85 | 7.71 | 7.75 | 2,929,037 | 7.75 |
| 11/19/2025 | 7.94 | 8.09 | 7.46 | 7.56 | 2,085,168 | 7.56 |
| 11/18/2025 | 7.98 | 8.27 | 7.70 | 7.93 | 2,042,046 | 7.93 |
| 11/17/2025 | 8.42 | 9.54 | 8.00 | 8.05 | 3,885,925 | 8.05 |
| 11/14/2025 | 9.81 | 10.01 | 8.18 | 8.64 | 9,200,478 | 8.64 |
| 11/13/2025 | 16.16 | 16.24 | 14.94 | 15.25 | 4,873,627 | 15.25 |
| 11/12/2025 | 16.60 | 16.80 | 15.78 | 16.16 | 1,222,055 | 16.16 |
| 11/11/2025 | 16.57 | 16.70 | 15.87 | 16.11 | 1,021,858 | 16.11 |
| 11/10/2025 | 17.36 | 17.57 | 16.62 | 16.98 | 1,186,093 | 16.98 |
| 11/07/2025 | 15.94 | 16.69 | 15.51 | 16.61 | 1,219,520 | 16.61 |
| 11/06/2025 | 17.72 | 17.77 | 15.78 | 16.33 | 1,463,419 | 16.33 |
| 11/05/2025 | 18.14 | 18.54 | 17.17 | 17.61 | 1,701,970 | 17.61 |