Skip to main content
TSS, Inc. (TSSI)
NASDAQ: TSSI · Real-Time Price · USD
8.63
-0.83 (-8.77%)
At close: Dec 5, 2025, 4:00 PM EST
8.64
+0.01 (0.12%)
After-hours: Dec 5, 2025, 7:33 PM EST

TSS, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.269.318.558.638.63-8.77%1,672,360
Dec 4, 20259.009.488.859.469.463.96%1,370,777
Dec 3, 20258.869.118.609.109.102.25%1,190,059
Dec 2, 20259.269.488.828.908.90-2.52%1,122,612
Dec 1, 20259.529.819.089.139.13-5.19%1,217,380
Nov 28, 20259.7410.029.589.639.632.45%1,138,734
Nov 26, 20258.669.528.659.409.4013.39%2,271,576
Nov 25, 20258.078.307.718.298.292.98%1,074,419
Nov 24, 20257.898.107.668.058.053.87%1,367,349
Nov 21, 20257.607.967.237.757.75-1,645,468
Nov 20, 20258.298.857.717.757.752.51%2,930,824
Nov 19, 20257.948.097.467.567.56-4.67%2,097,305
Nov 18, 20257.988.277.707.937.93-1.49%2,043,333
Nov 17, 20258.429.548.008.058.05-6.83%3,890,132
Nov 14, 20259.8110.018.188.648.64-43.34%9,200,470
Nov 13, 202516.1616.2414.9415.2515.25-5.63%5,191,556
Nov 12, 202516.6016.8015.7816.1616.160.31%1,223,261
Nov 11, 202516.5716.7015.8716.1116.11-5.12%1,022,223
Nov 10, 202517.3617.5716.6216.9816.982.23%1,186,497
Nov 7, 202515.9416.6915.5116.6116.611.71%1,219,520
Nov 6, 202517.7217.7715.7816.3316.33-7.27%1,471,563
Nov 5, 202518.1418.5417.1717.6117.61-2.81%1,703,481
Nov 4, 202518.6119.3017.9118.1218.12-6.16%1,730,610
Nov 3, 202521.2321.7719.2719.3119.31-4.69%2,057,902
Oct 31, 202518.1720.3518.1720.2620.2612.56%2,841,636
Oct 30, 202517.4218.3416.7718.0018.002.04%1,578,366
Oct 29, 202517.7618.0317.2117.6417.64-0.90%1,003,337
Oct 28, 202518.2518.3217.5517.8017.80-2.52%1,119,803
Oct 27, 202518.7519.0018.0218.2618.260.16%1,067,719
Oct 24, 202517.6518.7417.4218.2318.236.92%1,639,011
Oct 23, 202516.4617.2316.3017.0517.055.05%1,407,638
Oct 22, 202516.7517.0115.5116.2316.23-5.58%1,649,355
Oct 21, 202517.0917.8716.3717.1917.191.78%1,525,186
Oct 20, 202516.6216.9716.2316.8916.894.26%1,625,682
Oct 17, 202517.0017.0815.9316.2016.20-5.48%1,727,222
Oct 16, 202518.3519.2017.0017.1417.14-5.09%2,176,922
Oct 15, 202519.0019.5517.9818.0618.06-1.58%2,259,854
Oct 14, 202518.2218.7717.2718.3518.35-2.03%1,903,249
Oct 13, 202518.5019.5018.4518.7318.736.00%1,875,303
Oct 10, 202520.4620.9817.5617.6717.67-11.12%3,923,998
Oct 9, 202520.3020.9519.5519.8819.88-2.64%1,789,064
Oct 8, 202520.0020.6119.2720.4220.424.88%3,132,217
Oct 7, 202519.0020.9418.5219.4719.478.41%4,979,269
Oct 6, 202518.5018.8017.7117.9617.96-0.06%2,300,514
Oct 3, 202519.1620.1817.9217.9717.97-5.17%3,494,595
Oct 2, 202519.0719.3318.4818.9518.951.01%1,823,930
Oct 1, 202517.9219.5917.5718.7618.763.59%2,884,013
Sep 30, 202518.3018.4517.6818.1118.11-2.06%1,975,214
Sep 29, 202518.2418.9617.5818.4918.494.70%2,774,856
Sep 26, 202517.7518.2816.6517.6617.660.86%2,583,472