TSS, Inc. - Common Stock (TSSI)

6.8600
-0.7700 (-10.09%)
NASDAQ · Last Trade: Nov 1st, 5:32 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/30/20267.117.246.676.86878,1836.86
10/29/20267.497.797.457.63552,3257.63
10/28/20267.597.707.347.69506,4997.69
10/27/20267.037.556.997.48726,3937.48
10/26/20266.927.146.786.90544,7676.90
10/23/20267.067.236.916.93618,9376.93
10/22/20267.187.417.017.11778,0217.11
10/21/20267.417.837.417.49947,2857.49
10/20/20267.187.577.097.19802,9437.19
10/19/20267.277.647.207.23840,3797.23
10/16/20267.417.497.047.071,192,7577.07
10/15/20267.607.607.027.432,164,6857.43
10/14/20268.508.607.737.831,425,1607.83
10/13/20268.949.038.748.81639,9838.81
10/12/20269.559.609.209.22543,5919.22
10/09/202610.0010.019.689.70474,8869.70
10/08/202610.1110.279.809.97656,9009.97
10/07/202610.1410.449.9110.34626,51710.34
10/06/202610.5110.6610.1610.39835,87010.39
10/05/202610.2810.289.7510.05555,73710.05
10/02/202610.0910.349.9610.24730,44610.24
10/01/20269.8210.019.559.84695,7829.84
9/30/202610.1010.139.669.73773,6239.73
9/29/20269.7810.019.529.82807,2309.82
9/28/20269.6810.039.579.721,024,7249.72
9/25/202610.2310.239.469.871,254,7639.87
9/24/20269.9810.519.5410.193,090,81410.19
9/23/20269.259.589.139.28884,8029.28
9/22/20268.869.378.779.30687,3679.30
9/21/20268.528.998.528.77763,7618.77
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
8/20/20269.209.268.668.791,055,1698.79
8/19/20269.449.488.989.141,066,5729.14
8/18/20269.229.919.169.441,087,3509.44
8/17/20269.619.669.209.481,543,6409.48
8/14/20269.229.879.129.683,273,6839.68
8/13/202612.2412.8411.9511.962,806,80911.96
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