ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

TSS, Inc. - Common Stock (NQ:TSSI)

12.14 +1.09 (+9.91%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 11, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 10, 2026 10.17 11.19 10.09 11.05 2,427,340 +1.06(+10.61%)
Mar 09, 2026 8.860 10.11 8.650 9.990 924,185 +0.93(+10.26%)
Mar 06, 2026 9.200 9.550 9.010 9.060 463,823 -0.44(-4.63%)
Mar 05, 2026 9.810 10.19 9.190 9.500 632,810 -0.46(-4.62%)
Mar 04, 2026 9.890 10.35 9.720 9.960 724,477 +0.17(+1.74%)
Mar 03, 2026 9.450 9.940 9.390 9.790 775,293 -0.25(-2.49%)
Mar 02, 2026 9.630 10.27 9.600 10.04 1,228,182 -0.29(-2.81%)
Feb 27, 2026 9.020 10.38 8.880 10.33 2,594,968 +1.47(+16.59%)
Feb 26, 2026 8.670 8.990 8.500 8.860 673,741 +0.22(+2.55%)
Feb 25, 2026 8.510 8.840 8.420 8.640 720,306 +0.19(+2.25%)
Feb 24, 2026 7.480 8.530 7.470 8.450 939,103 +0.89(+11.77%)
Feb 23, 2026 7.670 7.720 7.420 7.560 591,873 -0.23(-2.95%)
Feb 20, 2026 7.930 8.125 7.620 7.790 724,221 -0.20(-2.50%)
Feb 19, 2026 8.010 8.040 7.760 7.990 553,871 -0.06(-0.75%)
Feb 18, 2026 8.010 8.220 7.820 8.050 415,846 +0.11(+1.39%)
Feb 17, 2026 8.120 8.150 7.670 7.940 540,940 -0.20(-2.46%)
Feb 13, 2026 8.200 8.310 7.899 8.140 527,832 +0.13(+1.62%)
Feb 12, 2026 8.510 8.510 7.860 8.010 777,216 -0.54(-6.32%)
Feb 11, 2026 8.730 8.790 8.150 8.550 662,079 -0.01(-0.12%)
Feb 10, 2026 9.050 9.330 8.450 8.560 650,767 -0.61(-6.65%)
Feb 09, 2026 9.000 9.255 8.770 9.170 674,667 +0.09(+0.99%)
Feb 06, 2026 8.160 9.210 8.060 9.080 1,038,454 +1.30(+16.71%)
Feb 05, 2026 8.460 8.730 7.720 7.780 835,302 -1.01(-11.49%)
Feb 04, 2026 9.460 9.475 8.260 8.790 1,092,382 -0.78(-8.15%)
Feb 03, 2026 10.36 10.48 9.080 9.570 1,203,404 -0.53(-5.25%)
Feb 02, 2026 10.00 10.69 9.970 10.10 861,476 -0.10(-0.98%)
Jan 30, 2026 10.32 11.05 10.11 10.20 1,182,588 -0.37(-3.50%)
Jan 29, 2026 10.47 10.60 9.861 10.57 1,126,699 +0.10(+0.96%)
Jan 28, 2026 11.03 11.12 10.32 10.47 833,838 -0.36(-3.32%)
Jan 27, 2026 10.35 11.10 10.35 10.83 919,491 +0.52(+5.04%)
Jan 26, 2026 11.12 11.20 10.26 10.31 1,081,479 -0.89(-7.95%)
Jan 23, 2026 11.14 11.60 10.77 11.20 1,275,798 +0.03(+0.27%)
Jan 22, 2026 11.58 11.76 11.05 11.17 1,184,127 -0.25(-2.19%)
Jan 21, 2026 11.12 11.91 10.03 11.42 2,208,402 +0.30(+2.70%)
Jan 20, 2026 11.25 12.28 10.85 11.12 2,121,376 -0.93(-7.72%)
Jan 16, 2026 11.35 12.71 11.00 12.05 2,724,069 +0.89(+7.97%)
Jan 15, 2026 10.84 11.20 10.46 11.16 1,815,133 +0.59(+5.58%)
Jan 14, 2026 9.500 10.58 9.160 10.57 2,939,711 +1.00(+10.45%)
Jan 13, 2026 9.440 9.830 8.855 9.570 1,789,484 +0.31(+3.35%)
Jan 12, 2026 8.460 9.314 8.230 9.260 971,149 +0.73(+8.56%)
Jan 09, 2026 8.670 8.790 8.479 8.530 749,601 -0.05(-0.58%)
Jan 08, 2026 8.300 8.900 8.133 8.580 1,017,738 +0.28(+3.37%)
Jan 07, 2026 8.600 8.700 8.142 8.300 1,163,470 -0.48(-5.47%)
Jan 06, 2026 8.110 8.900 7.970 8.780 1,355,177 +0.59(+7.20%)
Jan 05, 2026 7.900 8.300 7.730 8.190 1,330,058 +0.50(+6.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.