TSS, Inc. - Common Stock (TSSI)

8.4600
-0.1600 (-1.86%)
NASDAQ · Last Trade: Sep 20th, 1:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/18/20268.628.698.408.46548,1428.46
9/17/20268.578.788.478.62608,3898.62
9/16/20268.218.438.118.35463,2048.35
9/15/20268.438.528.138.16662,7428.16
9/14/20268.578.698.438.45744,2068.45
9/11/20268.989.228.828.93842,0188.93
9/10/20268.439.348.408.922,916,6178.92
9/09/20268.628.708.328.33463,4178.33
9/08/20268.468.908.428.66613,7428.66
9/04/20268.148.608.068.42893,3498.42
9/03/20267.908.237.778.10816,6788.10
9/02/20268.068.207.777.82938,2027.82
9/01/20267.757.977.627.86913,7167.86
8/31/20268.148.207.837.87698,8027.87
8/28/20268.438.458.058.15712,1938.15
8/27/20268.788.968.308.43758,8488.43
8/26/20268.518.728.478.51657,2868.51
8/25/20268.548.748.468.52638,0858.52
8/24/20268.608.688.358.38711,4298.38
8/21/20268.918.968.528.75674,9318.75
8/20/20269.209.268.668.791,054,6698.79
8/19/20269.449.488.989.141,066,5729.14
8/18/20269.229.919.169.441,087,3509.44
8/17/20269.619.669.209.481,543,3409.48
8/14/20269.229.879.129.683,273,6839.68
8/13/202612.2412.8411.9511.962,806,48011.96
8/12/202611.7712.4311.6812.11757,31012.11
8/11/202611.5211.6011.2911.40577,67711.40
8/10/202611.2911.7311.2511.59539,95911.59
8/07/202611.2411.4810.9711.26413,16111.26
8/06/202610.7211.4110.7010.75382,93510.75
8/05/202611.2611.3710.9111.16436,64311.16
8/04/202610.9811.4710.8011.17890,98211.17
8/03/20269.9610.779.8510.721,093,71010.72
7/31/20269.8910.209.489.92591,2839.92
7/30/20269.029.919.029.74549,7359.74
7/29/20269.179.278.668.66676,9808.66
7/28/20269.769.789.249.24460,1709.24
7/27/202610.1210.229.529.82532,0109.82
7/24/202610.4010.409.699.70483,3679.70
7/23/20269.8110.509.8110.47504,83110.47
7/22/20269.8810.639.7810.15984,60610.15
7/21/20269.359.879.349.81819,1279.81
7/20/20269.769.908.879.081,364,4329.08
7/17/20269.489.979.299.76520,6859.76
7/16/202610.4810.489.429.861,261,1319.86
7/15/202610.9711.3610.6010.63843,80810.63
7/14/202611.2111.4010.7110.83763,23810.83
7/13/202611.2711.3910.8811.21668,38611.21
7/10/202611.5111.7211.4111.44470,29211.44
7/09/202611.5411.6811.2211.43372,00711.43
7/08/202610.9011.4410.9011.37594,14311.37
7/07/202611.5511.8610.8211.18570,32511.18
7/06/202611.3211.7711.2711.67572,58211.67
7/02/202611.9612.3411.1311.21799,20811.21
7/01/202612.1612.5011.6611.78574,61311.78
6/30/202611.9812.4111.9012.30570,55712.30
6/29/202611.5212.1611.3112.001,056,97312.00
6/26/202611.3011.5710.7411.322,438,87111.32
6/25/202612.3012.4111.3511.65801,38711.65
6/24/202612.7312.8111.8712.00754,80112.00
6/23/202612.8713.3012.6712.72627,36912.72
6/22/202613.4213.9513.0813.30742,27613.30