TSS, Inc. - Common Stock (TSSI)

9.1501
-0.4199 (-4.39%)
NASDAQ · Last Trade: Feb 4th, 9:54 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TSS, Inc. - Common Stock (TSSI)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/202610.3610.489.089.571,203,4049.57
2/02/202610.0010.699.9710.10861,47610.10
1/30/202610.3211.0510.1110.201,182,58810.20
1/29/202610.4710.609.8610.571,126,69910.57
1/28/202611.0311.1210.3210.47833,83810.47
1/27/202610.3511.1010.3510.83919,49110.83
1/26/202611.1211.2010.2610.311,081,47910.31
1/23/202611.1411.6010.7711.201,275,79811.20
1/22/202611.5811.7611.0511.171,184,12711.17
1/21/202611.1211.9110.0311.422,208,40211.42
1/20/202611.2512.2810.8511.122,121,37611.12
1/16/202611.3512.7111.0012.052,724,06912.05
1/15/202610.8411.2010.4611.161,815,13311.16
1/14/20269.5010.589.1610.572,939,71110.57
1/13/20269.449.838.869.571,789,4849.57
1/12/20268.469.318.239.26971,1499.26
1/09/20268.678.798.488.53749,6018.53
1/08/20268.308.908.138.581,017,7388.58
1/07/20268.608.708.148.301,163,4708.30
1/06/20268.118.907.978.781,355,1778.78
1/05/20267.908.307.738.191,330,0588.19
1/02/20267.197.707.067.691,211,1107.69
12/31/20256.927.176.877.071,563,9697.07
12/30/20256.957.196.936.981,216,4646.98
12/29/20257.007.396.896.921,145,4326.92
12/26/20257.427.427.097.11789,3537.11
12/24/20257.527.597.357.46461,6047.46
12/23/20257.627.707.387.54761,2667.54
12/22/20257.777.977.657.75787,1077.75
12/19/20257.297.597.287.551,204,4677.55
12/18/20257.347.517.167.29913,9607.29
12/17/20257.557.656.926.97989,5496.97
12/16/20257.037.507.037.48836,7847.48
12/15/20257.657.707.117.141,231,9897.14
12/12/20258.158.257.567.581,733,9627.58
12/11/20258.238.388.018.30914,4768.30
12/10/20258.658.698.318.47993,0158.47
12/09/20258.688.928.618.741,028,1678.74
12/08/20258.689.038.558.79871,0658.79
12/05/20259.269.318.558.631,676,5818.63
12/04/20259.009.478.859.461,371,6379.46
12/03/20258.869.118.609.101,191,4079.10
12/02/20259.269.488.828.901,124,1148.90
12/01/20259.529.819.089.131,217,6629.13
11/28/20259.7410.029.579.631,144,4199.63
11/26/20258.669.528.659.402,291,2629.40
11/25/20258.078.307.718.291,230,6938.29
11/24/20257.898.107.668.051,395,7998.05
11/21/20257.607.967.237.751,647,5227.75
11/20/20258.298.857.717.752,929,0377.75
11/19/20257.948.097.467.562,085,1687.56
11/18/20257.988.277.707.932,042,0467.93
11/17/20258.429.548.008.053,885,9258.05
11/14/20259.8110.018.188.649,200,4788.64
11/13/202516.1616.2414.9415.254,873,62715.25
11/12/202516.6016.8015.7816.161,222,05516.16
11/11/202516.5716.7015.8716.111,021,85816.11
11/10/202517.3617.5716.6216.981,186,09316.98
11/07/202515.9416.6915.5116.611,219,52016.61
11/06/202517.7217.7715.7816.331,463,41916.33
11/05/202518.1418.5417.1717.611,701,97017.61
11/04/202518.6119.3017.9118.121,725,86818.12