TSS, Inc. - Common Stock (TSSI)

9.7400
+1.0800 (12.47%)
NASDAQ· Last Trade: Jul 30th, 6:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/30/20269.029.919.029.74547,6159.74
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
7/22/20269.8810.639.7810.15985,10610.15
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
6/18/202613.2313.6812.8713.56981,38213.56
6/17/202612.5113.5912.5112.85845,32512.85
6/16/202613.5013.6412.2412.401,020,59612.40
6/15/202613.5013.8512.8713.421,049,83913.42
6/12/202612.2112.9712.0512.78850,61612.78
6/11/202611.7912.3511.6012.261,014,55512.26
6/10/202612.2412.5211.8111.85788,53411.85
6/09/202613.6313.8511.7712.431,235,46512.43
6/08/202613.6413.7313.2313.33896,84113.33
6/05/202614.1314.1312.9213.381,045,94813.38
6/04/202613.6414.8813.4914.491,138,96714.49
6/03/202614.5514.7413.5613.931,578,36113.93
6/02/202615.5516.0615.0515.092,213,36515.09
6/01/202615.3416.1714.8115.662,324,04015.66
5/29/202615.7017.4915.2016.488,228,62416.48
5/28/202612.4513.5612.4113.541,592,12913.54
5/27/202613.1113.5312.4612.541,310,42812.54
5/26/202612.2913.7812.2912.981,906,44912.98
5/22/202611.8512.2511.6312.011,302,91612.01
5/21/202610.9911.6510.7911.59789,52211.59
5/20/202611.1411.3410.8411.13828,34011.13
5/19/202610.4510.9910.3110.98803,15910.98
5/18/202611.0311.1010.3110.691,020,67210.69
5/15/202610.8011.3010.6811.12971,35211.12
5/14/202611.5811.6911.1211.321,166,10611.32
5/13/202611.6611.9711.2611.581,272,77911.58
5/12/202612.1812.1810.9511.631,838,34911.63
5/11/202612.4212.5711.5412.202,719,58912.20
5/08/202611.8812.0810.3112.025,796,17612.02
5/07/202616.8116.8915.3615.842,639,38515.84
5/06/202616.0017.3815.7017.091,682,76317.09
5/05/202614.7616.4314.6515.901,526,06715.90
5/04/202615.2815.4914.3514.561,252,22314.56
5/01/202615.4615.5814.6514.99789,78214.99