TSS, Inc. (TSSI)
NASDAQ: TSSI · Real-Time Price · USD
8.23
+0.89 (12.21%)
At close: May 12, 2025, 4:00 PM
8.38
+0.16 (1.88%)
After-hours: May 12, 2025, 7:52 PM EDT
TSS, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.89 | 8.35 | 7.70 | 8.23 | 8.23 | 12.21% | 1,018,645 |
| May 9, 2025 | 7.39 | 7.54 | 7.23 | 7.33 | 7.33 | -0.41% | 570,490 |
| May 8, 2025 | 6.95 | 7.38 | 6.92 | 7.36 | 7.36 | 5.90% | 755,352 |
| May 7, 2025 | 7.13 | 7.14 | 6.80 | 6.95 | 6.95 | -2.80% | 755,224 |
| May 6, 2025 | 6.77 | 7.22 | 6.67 | 7.15 | 7.15 | 4.08% | 692,883 |
| May 5, 2025 | 7.38 | 7.46 | 6.83 | 6.87 | 6.87 | -9.72% | 1,150,967 |
| May 2, 2025 | 7.74 | 8.58 | 7.50 | 7.61 | 7.61 | 1.06% | 1,526,490 |
| May 1, 2025 | 7.20 | 7.64 | 7.18 | 7.53 | 7.53 | 10.09% | 626,246 |
| Apr 30, 2025 | 6.98 | 6.98 | 6.50 | 6.84 | 6.84 | -5.91% | 591,289 |
| Apr 29, 2025 | 7.25 | 7.42 | 7.04 | 7.27 | 7.27 | -0.41% | 378,361 |
| Apr 28, 2025 | 7.63 | 7.77 | 7.13 | 7.30 | 7.30 | -3.05% | 486,798 |
| Apr 25, 2025 | 7.47 | 7.61 | 7.17 | 7.53 | 7.53 | 0.53% | 434,267 |
| Apr 24, 2025 | 7.33 | 7.70 | 7.21 | 7.49 | 7.49 | 1.90% | 417,146 |
| Apr 23, 2025 | 7.14 | 7.81 | 7.10 | 7.35 | 7.35 | 9.37% | 823,541 |
| Apr 22, 2025 | 6.81 | 6.99 | 6.60 | 6.72 | 6.72 | 0.15% | 737,306 |
| Apr 21, 2025 | 7.28 | 7.28 | 6.61 | 6.71 | 6.71 | -9.08% | 526,628 |
| Apr 17, 2025 | 7.18 | 7.44 | 6.95 | 7.38 | 7.38 | 4.38% | 330,123 |
| Apr 16, 2025 | 7.33 | 7.51 | 6.78 | 7.07 | 7.07 | -6.23% | 499,953 |
| Apr 15, 2025 | 7.46 | 7.74 | 7.34 | 7.54 | 7.54 | 2.72% | 700,010 |
| Apr 14, 2025 | 7.48 | 7.49 | 6.96 | 7.34 | 7.34 | 3.97% | 488,067 |
| Apr 11, 2025 | 7.00 | 7.24 | 6.78 | 7.06 | 7.06 | 1.29% | 460,933 |
| Apr 10, 2025 | 7.33 | 7.52 | 6.69 | 6.97 | 6.97 | -7.80% | 524,874 |
| Apr 9, 2025 | 6.50 | 7.87 | 6.33 | 7.56 | 7.56 | 15.95% | 1,139,126 |
| Apr 8, 2025 | 7.62 | 7.73 | 6.38 | 6.52 | 6.52 | -3.83% | 663,899 |
| Apr 7, 2025 | 5.78 | 7.13 | 5.63 | 6.78 | 6.78 | 8.65% | 1,263,608 |
| Apr 4, 2025 | 6.25 | 6.43 | 5.70 | 6.24 | 6.24 | -6.73% | 1,133,712 |
| Apr 3, 2025 | 6.83 | 7.32 | 6.51 | 6.69 | 6.69 | -12.78% | 1,293,168 |
| Apr 2, 2025 | 7.17 | 8.00 | 7.11 | 7.67 | 7.67 | 3.79% | 734,367 |
| Apr 1, 2025 | 7.76 | 7.87 | 7.21 | 7.39 | 7.39 | -5.86% | 1,069,339 |
| Mar 31, 2025 | 7.79 | 8.27 | 7.48 | 7.85 | 7.85 | -4.85% | 1,795,519 |
| Mar 28, 2025 | 9.11 | 9.50 | 7.85 | 8.25 | 8.25 | -3.06% | 1,675,978 |
| Mar 27, 2025 | 9.30 | 9.39 | 8.43 | 8.51 | 8.51 | -8.98% | 2,001,530 |
| Mar 26, 2025 | 10.22 | 10.22 | 9.30 | 9.35 | 9.35 | -7.88% | 582,792 |
| Mar 25, 2025 | 10.15 | 10.33 | 9.70 | 10.15 | 10.15 | - | 631,891 |
| Mar 24, 2025 | 9.61 | 10.20 | 9.61 | 10.15 | 10.15 | 8.21% | 759,036 |
| Mar 21, 2025 | 8.95 | 9.41 | 8.75 | 9.38 | 9.38 | 3.08% | 849,506 |
| Mar 20, 2025 | 8.99 | 9.44 | 8.85 | 9.10 | 9.10 | -0.87% | 718,916 |
| Mar 19, 2025 | 8.84 | 9.26 | 8.63 | 9.18 | 9.18 | 4.91% | 620,892 |
| Mar 18, 2025 | 9.21 | 9.21 | 8.57 | 8.75 | 8.75 | -6.62% | 636,974 |
| Mar 17, 2025 | 9.64 | 9.80 | 9.25 | 9.37 | 9.37 | -2.90% | 610,891 |
| Mar 14, 2025 | 9.28 | 9.85 | 9.24 | 9.65 | 9.65 | 7.10% | 553,712 |
| Mar 13, 2025 | 9.53 | 9.59 | 8.88 | 9.01 | 9.01 | -6.34% | 498,753 |
| Mar 12, 2025 | 9.79 | 10.28 | 9.40 | 9.62 | 9.62 | 4.00% | 633,716 |
| Mar 11, 2025 | 8.60 | 9.45 | 8.55 | 9.25 | 9.25 | 7.56% | 1,071,248 |
| Mar 10, 2025 | 9.07 | 9.32 | 8.45 | 8.60 | 8.60 | -9.47% | 1,362,764 |
| Mar 7, 2025 | 8.82 | 9.62 | 8.81 | 9.50 | 9.50 | 8.08% | 1,114,184 |
| Mar 6, 2025 | 9.38 | 9.60 | 8.64 | 8.79 | 8.79 | -10.21% | 1,030,284 |
| Mar 5, 2025 | 9.80 | 9.89 | 9.01 | 9.79 | 9.79 | 0.67% | 827,209 |
| Mar 4, 2025 | 8.95 | 10.22 | 8.89 | 9.73 | 9.73 | 5.48% | 1,405,562 |
| Mar 3, 2025 | 11.20 | 11.35 | 8.95 | 9.22 | 9.22 | -15.34% | 1,717,331 |