TSS, Inc. TSSI
NASDAQ · United States · Technology Services
$10.24+0.40 (+4.07%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10.24 | +4.07% | $10.09 | $10.34 | $9.96 | 729.90K |
| 2026-10-01 | $9.84 | +1.13% | $9.82 | $10.01 | $9.55 | 693.00K |
| 2026-09-30 | $9.73 | -0.92% | $10.10 | $10.14 | $9.67 | 773.40K |
| 2026-09-29 | $9.82 | +1.03% | $9.78 | $10.01 | $9.52 | 805.00K |
| 2026-09-28 | $9.72 | -1.52% | $9.68 | $10.03 | $9.57 | 1.02M |
| 2026-09-25 | $9.87 | -3.14% | $10.23 | $10.23 | $9.46 | 1.25M |
| 2026-09-24 | $10.19 | +9.81% | $9.98 | $10.51 | $9.54 | 3.11M |
| 2026-09-23 | $9.28 | -0.22% | $9.25 | $9.58 | $9.13 | 883.30K |
| 2026-09-22 | $9.30 | +6.04% | $8.86 | $9.37 | $8.77 | 686.40K |
| 2026-09-21 | $8.77 | +3.66% | $8.52 | $8.99 | $8.52 | 763.50K |
| 2026-09-18 | $8.46 | -1.86% | $8.62 | $8.69 | $8.40 | 547.90K |
| 2026-09-17 | $8.62 | +3.23% | $8.57 | $8.78 | $8.47 | 608.10K |
| 2026-09-16 | $8.35 | +2.33% | $8.21 | $8.43 | $8.11 | 463.10K |
| 2026-09-15 | $8.16 | -3.43% | $8.43 | $8.52 | $8.13 | 662.20K |
| 2026-09-14 | $8.45 | -5.38% | $8.57 | $8.69 | $8.43 | 743.90K |
| 2026-09-11 | $8.93 | +0.11% | $8.98 | $9.22 | $8.82 | 841.40K |
| 2026-09-10 | $8.92 | +7.08% | $8.43 | $9.34 | $8.40 | 2.91M |
| 2026-09-09 | $8.33 | -3.81% | $8.62 | $8.70 | $8.32 | 463.10K |
| 2026-09-08 | $8.66 | +2.85% | $8.46 | $8.90 | $8.42 | 613.10K |
| 2026-09-04 | $8.42 | +3.95% | $8.14 | $8.60 | $8.06 | 892.90K |
| 2026-09-03 | $8.10 | +3.58% | $7.90 | $8.23 | $7.77 | 816.50K |
| 2026-09-02 | $7.82 | -0.51% | $8.06 | $8.20 | $7.77 | 937.80K |
| 2026-09-01 | $7.86 | -0.13% | $7.75 | $7.97 | $7.62 | 911.00K |
| 2026-08-31 | $7.87 | -3.44% | $8.14 | $8.20 | $7.83 | 697.70K |
| 2026-08-28 | $8.15 | -3.32% | $8.43 | $8.45 | $8.05 | 703.90K |
| 2026-08-27 | $8.43 | -0.94% | $8.78 | $8.96 | $8.30 | 754.30K |
| 2026-08-26 | $8.51 | -0.12% | $8.51 | $8.72 | $8.48 | 657.10K |
| 2026-08-25 | $8.52 | +1.67% | $8.54 | $8.74 | $8.46 | 636.60K |
| 2026-08-24 | $8.38 | -4.23% | $8.60 | $8.68 | $8.35 | 710.80K |
| 2026-08-21 | $8.75 | -0.46% | $8.91 | $8.96 | $8.52 | 674.00K |
| 2026-08-20 | $8.79 | -3.83% | $9.20 | $9.26 | $8.67 | 1.06M |
| 2026-08-19 | $9.14 | -3.18% | $9.44 | $9.48 | $8.98 | 1.07M |
| 2026-08-18 | $9.44 | -0.42% | $9.22 | $9.91 | $9.16 | 1.09M |
| 2026-08-17 | $9.48 | -2.07% | $9.61 | $9.66 | $9.20 | 1.54M |
| 2026-08-14 | $9.68 | -19.06% | $9.22 | $9.87 | $9.12 | 3.27M |
| 2026-08-13 | $11.96 | -1.24% | $12.24 | $12.84 | $11.95 | 2.82M |
| 2026-08-12 | $12.11 | +6.23% | $11.77 | $12.43 | $11.68 | 758.60K |
| 2026-08-11 | $11.40 | -1.64% | $11.52 | $11.60 | $11.29 | 579.80K |
| 2026-08-10 | $11.59 | +2.93% | $11.29 | $11.73 | $11.25 | 540.00K |
| 2026-08-07 | $11.26 | +4.74% | $11.24 | $11.48 | $10.97 | 413.20K |
| 2026-08-06 | $10.75 | -3.67% | $10.72 | $11.41 | $10.70 | 382.90K |
| 2026-08-05 | $11.16 | -0.09% | $11.26 | $11.37 | $10.91 | 436.30K |
| 2026-08-04 | $11.17 | +4.20% | $10.98 | $11.47 | $10.80 | 891.00K |
| 2026-08-03 | $10.72 | +8.06% | $9.96 | $10.77 | $9.85 | 1.10M |
| 2026-07-31 | $9.92 | +1.85% | $9.89 | $10.20 | $9.48 | 591.30K |
| 2026-07-30 | $9.74 | +12.47% | $9.02 | $9.91 | $9.02 | 547.40K |
| 2026-07-29 | $8.66 | -6.28% | $9.17 | $9.27 | $8.66 | 676.90K |
| 2026-07-28 | $9.24 | -5.91% | $9.76 | $9.78 | $9.24 | 457.50K |
| 2026-07-27 | $9.82 | +1.24% | $10.12 | $10.23 | $9.52 | 532.00K |
| 2026-07-24 | $9.70 | -7.35% | $10.40 | $10.40 | $9.69 | 483.40K |
| 2026-07-23 | $10.47 | +3.15% | $9.81 | $10.50 | $9.81 | 504.80K |
| 2026-07-22 | $10.15 | +3.47% | $9.88 | $10.63 | $9.78 | 985.30K |
| 2026-07-21 | $9.81 | +8.04% | $9.35 | $9.87 | $9.34 | 820.10K |
| 2026-07-20 | $9.08 | -6.97% | $9.76 | $9.90 | $8.87 | 1.36M |
| 2026-07-17 | $9.76 | -1.01% | $9.48 | $9.97 | $9.29 | 520.70K |
| 2026-07-16 | $9.86 | -7.24% | $10.48 | $10.48 | $9.42 | 1.26M |
| 2026-07-15 | $10.63 | -1.85% | $10.97 | $11.36 | $10.60 | 843.50K |
| 2026-07-14 | $10.83 | -3.39% | $11.21 | $11.40 | $10.71 | 763.10K |
| 2026-07-13 | $11.21 | -2.01% | $11.27 | $11.39 | $10.88 | 668.00K |
| 2026-07-10 | $11.44 | +0.09% | $11.51 | $11.72 | $11.42 | 470.30K |
| 2026-07-09 | $11.43 | +0.53% | $11.54 | $11.68 | $11.22 | 372.10K |
| 2026-07-08 | $11.37 | +1.70% | $10.90 | $11.44 | $10.90 | 594.50K |
| 2026-07-07 | $11.18 | -4.20% | $11.55 | $11.86 | $10.83 | 570.20K |
| 2026-07-06 | $11.67 | +4.10% | $11.32 | $11.77 | $11.27 | 572.80K |
| 2026-07-02 | $11.21 | -4.84% | $11.96 | $12.34 | $11.13 | 799.00K |
| 2026-07-01 | $11.78 | -4.23% | $12.16 | $12.50 | $11.66 | 574.70K |
| 2026-06-30 | $12.30 | +2.50% | $11.98 | $12.41 | $11.90 | 571.10K |
| 2026-06-29 | $12.00 | +6.01% | $11.52 | $12.16 | $11.31 | 1.06M |
| 2026-06-26 | $11.32 | -2.83% | $11.30 | $11.57 | $10.74 | 2.44M |
| 2026-06-25 | $11.65 | -2.92% | $12.30 | $12.41 | $11.35 | 801.20K |
| 2026-06-24 | $12.00 | -5.66% | $12.73 | $12.81 | $11.87 | 754.90K |
| 2026-06-23 | $12.72 | -4.36% | $12.87 | $13.30 | $12.67 | 627.10K |
| 2026-06-22 | $13.30 | -1.92% | $13.42 | $13.95 | $13.08 | 742.10K |
| 2026-06-18 | $13.56 | +5.53% | $13.23 | $13.68 | $12.87 | 981.40K |
| 2026-06-17 | $12.85 | +3.63% | $12.51 | $13.59 | $12.51 | 845.80K |
| 2026-06-16 | $12.40 | -7.60% | $13.50 | $13.64 | $12.24 | 1.02M |
| 2026-06-15 | $13.42 | +5.01% | $13.50 | $13.85 | $12.87 | 1.05M |
| 2026-06-12 | $12.78 | +4.24% | $12.21 | $12.97 | $12.05 | 849.00K |
| 2026-06-11 | $12.26 | +3.46% | $11.79 | $12.35 | $11.60 | 1.01M |
| 2026-06-10 | $11.85 | -4.67% | $12.24 | $12.52 | $11.81 | 789.30K |
| 2026-06-09 | $12.43 | -6.75% | $13.63 | $13.85 | $11.77 | 1.24M |
| 2026-06-08 | $13.33 | -0.37% | $13.64 | $13.73 | $13.23 | 896.70K |
| 2026-06-05 | $13.38 | -7.66% | $14.13 | $14.13 | $12.92 | 1.05M |
| 2026-06-04 | $14.49 | +4.02% | $13.64 | $14.88 | $13.49 | 1.14M |
| 2026-06-03 | $13.93 | -7.69% | $14.55 | $14.74 | $13.56 | 1.59M |
| 2026-06-02 | $15.09 | -3.64% | $15.55 | $16.06 | $15.05 | 2.22M |
| 2026-06-01 | $15.66 | -4.98% | $15.34 | $16.17 | $14.81 | 2.33M |
| 2026-05-29 | $16.48 | +21.71% | $15.70 | $17.49 | $15.20 | 8.23M |
| 2026-05-28 | $13.54 | +7.97% | $12.45 | $13.56 | $12.41 | 1.63M |
| 2026-05-27 | $12.54 | -3.39% | $13.11 | $13.53 | $12.46 | 1.31M |