TSS Inc. (TSSI)
NASDAQ: TSSI
· Real-Time Price · USD
17.97
-0.98 (-5.17%)
At close: Oct 03, 2025, 3:59 PM
18.10
0.72%
After-hours: Oct 03, 2025, 07:57 PM EDT
TSSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 19.16 | 20.18 | 17.92 | 17.97 | 17.97 | -5.17% | 3,494,595 |
| Oct 2, 2025 | 19.07 | 19.33 | 18.48 | 18.95 | 18.95 | 1.01% | 1,823,930 |
| Oct 1, 2025 | 17.92 | 19.59 | 17.57 | 18.76 | 18.76 | 3.59% | 2,884,013 |
| Sep 30, 2025 | 18.30 | 18.45 | 17.68 | 18.11 | 18.11 | -2.06% | 1,975,214 |
| Sep 29, 2025 | 18.24 | 18.96 | 17.58 | 18.49 | 18.49 | 4.70% | 2,774,900 |
| Sep 26, 2025 | 17.75 | 18.28 | 16.65 | 17.66 | 17.66 | 0.86% | 2,583,500 |
| Sep 25, 2025 | 16.40 | 17.96 | 16.11 | 17.51 | 17.51 | 0.23% | 3,581,800 |
| Sep 24, 2025 | 18.54 | 18.79 | 17.15 | 17.47 | 17.47 | -4.80% | 2,267,100 |
| Sep 23, 2025 | 19.11 | 19.58 | 17.33 | 18.35 | 18.35 | -1.34% | 4,186,009 |
| Sep 22, 2025 | 15.78 | 18.65 | 15.50 | 18.60 | 18.60 | 16.91% | 5,797,800 |
| Sep 19, 2025 | 15.40 | 16.08 | 15.03 | 15.91 | 15.91 | 4.81% | 3,193,700 |
| Sep 18, 2025 | 15.36 | 15.57 | 15.02 | 15.18 | 15.18 | -0.07% | 2,301,300 |
| Sep 17, 2025 | 14.24 | 15.41 | 14.05 | 15.19 | 15.19 | 5.49% | 2,900,600 |
| Sep 16, 2025 | 16.00 | 16.00 | 14.39 | 14.40 | 14.40 | -10.00% | 3,133,218 |
| Sep 15, 2025 | 15.96 | 16.22 | 15.60 | 16.00 | 16.00 | 1.59% | 2,951,600 |
| Sep 12, 2025 | 15.94 | 15.99 | 15.33 | 15.75 | 15.75 | 0.38% | 1,977,333 |
| Sep 11, 2025 | 15.88 | 16.05 | 15.28 | 15.69 | 15.69 | -1.69% | 2,186,900 |
| Sep 10, 2025 | 14.87 | 16.26 | 14.86 | 15.96 | 15.96 | 10.83% | 4,393,300 |
| Sep 9, 2025 | 13.86 | 14.65 | 13.51 | 14.40 | 14.40 | 6.43% | 2,480,300 |
| Sep 8, 2025 | 13.77 | 14.01 | 13.44 | 13.53 | 13.53 | -1.31% | 1,704,200 |
Page 1 of 136