TSS, Inc. - Common Stock (TSSI)

10.95
+0.04 (0.37%)
NASDAQ · Last Trade: Mar 22nd, 7:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202611.8411.9410.6310.952,560,92410.95
3/19/202610.5211.0710.2810.911,156,37010.91
3/18/202611.4511.6510.7110.871,551,17410.87
3/17/202612.1212.3611.5111.721,246,47411.72
3/16/202612.0912.5011.8012.121,723,34712.12
3/13/202612.6013.1111.6611.951,904,25211.95
3/12/202611.5612.9611.0212.734,274,12012.73
3/11/202612.8814.3911.4011.9413,498,87211.94
3/10/202610.1711.1910.0911.052,427,34011.05
3/09/20268.8610.118.659.99924,1859.99
3/06/20269.209.559.019.06463,8239.06
3/05/20269.8110.199.199.50632,8109.50
3/04/20269.8910.359.729.96724,4779.96
3/03/20269.459.949.399.79775,2939.79
3/02/20269.6310.279.6010.041,228,18210.04
2/27/20269.0210.388.8810.332,594,96810.33
2/26/20268.678.998.508.86673,7418.86
2/25/20268.518.848.428.64720,3068.64
2/24/20267.488.537.478.45939,1038.45
2/23/20267.677.727.427.56591,8737.56
2/20/20267.938.137.627.79724,2217.79
2/19/20268.018.047.767.99553,8717.99
2/18/20268.018.227.828.05415,8468.05
2/17/20268.128.157.677.94540,9407.94
2/13/20268.208.317.908.14527,8328.14
2/12/20268.518.517.868.01777,2168.01
2/11/20268.738.798.158.55662,0798.55
2/10/20269.059.338.458.56650,7678.56
2/09/20269.009.268.779.17674,6679.17
2/06/20268.169.218.069.081,038,4549.08
2/05/20268.468.737.727.78835,3027.78
2/04/20269.469.478.268.791,092,3828.79
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