Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tss Inc (OP: TSSI )

7.800 -0.040 (-0.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2024 7.500 8.000 7.484 7.840 416,895 +0.37(+4.95%)
Oct 29, 2024 7.550 7.600 7.300 7.470 225,488 +0.07(+0.95%)
Oct 28, 2024 7.200 7.790 6.930 7.400 590,512 +0.27(+3.79%)
Oct 25, 2024 6.960 7.470 6.960 7.130 306,429 +0.26(+3.78%)
Oct 24, 2024 6.080 7.250 6.010 6.870 670,670 +0.87(+14.50%)
Oct 23, 2024 6.170 6.480 5.750 6.000 135,678 -0.29(-4.60%)
Oct 22, 2024 6.340 6.440 6.060 6.289 71,164 -0.08(-1.27%)
Oct 21, 2024 6.000 6.430 6.000 6.370 103,033 +0.37(+6.24%)
Oct 18, 2024 6.000 6.150 5.816 5.996 122,059 -0.00(-0.07%)
Oct 17, 2024 6.240 6.450 5.900 6.000 88,154 -0.11(-1.80%)
Oct 16, 2024 5.860 6.180 5.790 6.110 116,507 +0.22(+3.74%)
Oct 15, 2024 6.040 6.140 5.250 5.890 263,159 -0.15(-2.48%)
Oct 14, 2024 6.440 6.550 5.840 6.040 223,912 -0.41(-6.36%)
Oct 11, 2024 6.400 6.500 6.200 6.450 70,437 +0.05(+0.78%)
Oct 10, 2024 6.450 6.500 6.250 6.400 67,012 -0.10(-1.54%)
Oct 09, 2024 6.610 6.750 6.390 6.500 181,429 -0.10(-1.52%)
Oct 08, 2024 5.750 6.780 5.650 6.600 660,459 +0.90(+15.79%)
Oct 07, 2024 5.700 5.840 5.040 5.700 430,890 -0.13(-2.23%)
Oct 04, 2024 6.300 6.480 5.410 5.830 464,647 -0.47(-7.46%)
Oct 03, 2024 6.450 6.550 6.100 6.300 151,915 -0.18(-2.78%)
Oct 02, 2024 6.550 6.900 6.410 6.480 110,571 -0.10(-1.52%)
Oct 01, 2024 7.150 7.150 6.260 6.580 364,764 -0.55(-7.74%)
Sep 30, 2024 7.150 7.190 7.090 7.132 123,086 -0.02(-0.25%)
Sep 27, 2024 7.100 7.300 7.050 7.150 154,089 +0.07(+0.99%)
Sep 26, 2024 6.900 7.340 6.900 7.080 398,848 +0.11(+1.58%)
Sep 25, 2024 6.900 7.000 6.600 6.970 380,774 +0.33(+4.97%)
Sep 24, 2024 6.820 6.870 5.850 6.640 572,183 -0.10(-1.48%)
Sep 23, 2024 6.150 6.750 6.100 6.740 760,152 +0.74(+12.33%)
Sep 20, 2024 5.900 6.030 5.770 6.000 170,798 +0.08(+1.35%)
Sep 19, 2024 5.520 6.100 5.520 5.920 322,910 +0.36(+6.47%)
Sep 18, 2024 5.330 5.800 5.330 5.560 274,761 +0.11(+2.02%)
Sep 17, 2024 5.300 5.540 5.280 5.450 212,335 +0.15(+2.83%)
Sep 16, 2024 5.300 5.400 5.200 5.300 166,058 +0.14(+2.71%)
Sep 13, 2024 4.900 5.250 4.890 5.160 320,480 +0.26(+5.31%)
Sep 12, 2024 4.850 4.930 4.800 4.900 71,544 +0.07(+1.45%)
Sep 11, 2024 4.952 4.952 4.610 4.830 211,769 -0.04(-0.80%)
Sep 10, 2024 4.970 5.140 4.770 4.869 121,103 -0.13(-2.62%)
Sep 09, 2024 4.910 5.250 4.810 5.000 313,607 +0.17(+3.52%)
Sep 06, 2024 4.910 4.940 4.680 4.830 198,376 -0.10(-2.03%)
Sep 05, 2024 5.100 5.140 4.930 4.930 262,623 -0.12(-2.38%)
Sep 04, 2024 5.060 5.190 5.010 5.050 175,640 +0.01(+0.20%)
Sep 03, 2024 4.850 5.320 4.800 5.040 542,004 +0.25(+5.22%)
Aug 30, 2024 5.000 5.110 4.430 4.790 827,379 -0.12(-2.51%)
Aug 29, 2024 5.150 5.200 4.755 4.913 896,915 -0.28(-5.33%)
Aug 28, 2024 4.930 5.640 4.710 5.190 755,434 +0.26(+5.27%)
Aug 27, 2024 4.647 5.230 4.640 4.930 522,520 +0.33(+7.17%)
Aug 26, 2024 4.500 4.850 4.450 4.600 478,067 +0.14(+3.14%)
Aug 23, 2024 4.200 4.550 4.130 4.460 605,687 +0.29(+6.95%)
Aug 22, 2024 4.580 4.580 4.150 4.170 233,870 -0.37(-8.15%)
Aug 21, 2024 4.510 4.640 4.200 4.540 556,312 -0.01(-0.22%)
Aug 20, 2024 4.290 4.600 4.070 4.550 483,040 +0.20(+4.60%)
Aug 19, 2024 3.990 4.490 3.880 4.350 672,662 +0.55(+14.47%)
Aug 16, 2024 3.270 3.890 3.110 3.800 736,580 +0.55(+16.92%)
Aug 15, 2024 2.900 3.470 2.700 3.250 1,367,783 +0.50(+18.18%)
Aug 14, 2024 2.550 2.770 2.510 2.750 199,298 +0.19(+7.42%)
Aug 13, 2024 2.300 2.650 2.280 2.560 260,210 +0.32(+14.29%)
Aug 12, 2024 2.470 2.685 2.120 2.240 160,413 -0.19(-8.01%)
Aug 09, 2024 2.250 2.500 2.250 2.435 45,432 +0.06(+2.74%)
Aug 08, 2024 2.350 2.390 2.250 2.370 68,793 +0.04(+1.71%)
Aug 07, 2024 2.350 2.640 2.240 2.330 162,416 -0.04(-1.73%)
Aug 06, 2024 2.340 2.500 2.250 2.371 61,443 +0.08(+3.54%)
Aug 05, 2024 2.250 2.390 2.170 2.290 177,876 -0.15(-6.15%)
Aug 02, 2024 2.550 2.700 2.290 2.440 208,069 -0.22(-8.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.