TSS, Inc. - Common Stock (TSSI)

12.02
-3.82 (-24.12%)
NASDAQ · Last Trade: May 9th, 11:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/08/202611.8812.0810.3112.025,792,49712.02
5/07/202616.8116.8915.3615.842,639,38515.84
5/06/202616.0017.3815.7017.091,682,46317.09
5/05/202614.7616.4314.6515.901,526,72315.90
5/04/202615.2815.4914.3514.561,252,22314.56
5/01/202615.4615.5814.6514.99789,78214.99
4/30/202614.3515.5714.2115.321,249,71815.32
4/29/202615.0715.0714.0114.19834,79714.19
4/28/202614.4615.3014.0115.211,146,35315.21
4/27/202615.3515.5814.0115.091,746,61515.09
4/24/202616.0616.1415.1515.751,343,56515.75
4/23/202616.1416.5915.0015.801,716,19115.80
4/22/202614.9316.7014.4816.672,618,25116.67
4/21/202614.9215.2514.2414.481,500,90414.48
4/20/202614.6015.0914.3914.641,356,84814.64
4/17/202615.1715.4614.6014.911,891,33314.91
4/16/202614.4015.0013.9214.971,883,21614.97
4/15/202614.5514.8013.8214.191,250,65814.19
4/14/202615.0715.3713.9614.482,415,36314.48
4/13/202612.1814.8812.0114.843,047,72114.84
4/10/202613.2113.4812.3012.421,425,47312.42
4/09/202613.2913.8412.8613.12925,44313.12
4/08/202613.9614.0313.1213.301,550,71213.30
4/07/202612.7213.1312.3612.851,113,93412.85
4/06/202613.4013.4012.6413.05986,43913.05
4/02/202613.2714.0812.7813.321,516,16113.32
4/01/202613.4514.3513.1113.951,889,79613.95
3/31/202612.0013.0911.7013.011,349,46513.01
3/30/202612.3313.1011.3311.821,978,67311.82
3/27/202612.4712.4711.6411.701,122,02711.70
3/26/202612.7413.4412.5412.721,387,06512.72
3/25/202613.1714.3313.0513.342,007,22113.34
3/24/202612.0713.1011.8412.981,809,23412.98
3/23/202611.2912.6511.2812.402,056,23812.40
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