TSS, Inc. - Common Stock (TSSI)
15.44
+6.57 (74.07%)
NASDAQ · Last Trade: May 17th, 5:20 AM EDT
Historical Prices For TSS, Inc. - Common Stock (TSSI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/16/2025 | 13.00 | 16.40 | 12.44 | 15.44 | 29,033,123 | 15.44 |
| 5/15/2025 | 9.21 | 9.21 | 8.48 | 8.87 | 4,101,313 | 8.87 |
| 5/14/2025 | 9.32 | 9.59 | 8.91 | 9.05 | 1,046,051 | 9.05 |
| 5/13/2025 | 8.32 | 9.27 | 8.31 | 9.07 | 1,467,507 | 9.07 |
| 5/12/2025 | 7.89 | 8.35 | 7.70 | 8.22 | 1,027,176 | 8.22 |
| 5/09/2025 | 7.39 | 7.54 | 7.23 | 7.33 | 570,490 | 7.33 |
| 5/08/2025 | 6.95 | 7.38 | 6.92 | 7.36 | 754,524 | 7.36 |
| 5/07/2025 | 7.13 | 7.14 | 6.80 | 6.95 | 754,392 | 6.95 |
| 5/06/2025 | 6.77 | 7.22 | 6.67 | 7.15 | 692,367 | 7.15 |
| 5/05/2025 | 7.38 | 7.46 | 6.83 | 6.87 | 1,146,734 | 6.87 |
| 5/02/2025 | 7.74 | 8.58 | 7.50 | 7.61 | 1,526,490 | 7.61 |
| 5/01/2025 | 7.20 | 7.64 | 7.18 | 7.53 | 625,804 | 7.53 |
| 4/30/2025 | 6.98 | 6.98 | 6.50 | 6.84 | 590,556 | 6.84 |
| 4/29/2025 | 7.25 | 7.42 | 7.04 | 7.27 | 378,361 | 7.27 |
| 4/28/2025 | 7.63 | 7.77 | 7.13 | 7.30 | 486,778 | 7.30 |
| 4/25/2025 | 7.47 | 7.61 | 7.17 | 7.53 | 434,267 | 7.53 |
| 4/24/2025 | 7.33 | 7.70 | 7.21 | 7.49 | 416,897 | 7.49 |
| 4/23/2025 | 7.14 | 7.81 | 7.10 | 7.35 | 822,218 | 7.35 |
| 4/22/2025 | 6.81 | 6.99 | 6.60 | 6.72 | 735,953 | 6.72 |
| 4/21/2025 | 7.28 | 7.28 | 6.61 | 6.71 | 526,573 | 6.71 |
| 4/17/2025 | 7.18 | 7.44 | 6.95 | 7.38 | 330,123 | 7.38 |
| 4/16/2025 | 7.33 | 7.51 | 6.78 | 7.07 | 499,947 | 7.07 |
| 4/15/2025 | 7.46 | 7.74 | 7.34 | 7.54 | 699,983 | 7.54 |
| 4/14/2025 | 7.48 | 7.49 | 6.96 | 7.34 | 487,933 | 7.34 |
| 4/11/2025 | 7.00 | 7.24 | 6.78 | 7.06 | 460,933 | 7.06 |
| 4/10/2025 | 7.33 | 7.52 | 6.69 | 6.97 | 524,844 | 6.97 |
| 4/09/2025 | 6.50 | 7.87 | 6.33 | 7.56 | 1,139,072 | 7.56 |
| 4/08/2025 | 7.62 | 7.73 | 6.38 | 6.49 | 662,410 | 6.49 |
| 4/07/2025 | 5.78 | 7.13 | 5.63 | 6.78 | 1,260,336 | 6.78 |
| 4/04/2025 | 6.25 | 6.43 | 5.70 | 6.24 | 1,133,712 | 6.24 |
| 4/03/2025 | 6.83 | 7.32 | 6.51 | 6.69 | 1,289,248 | 6.69 |
| 4/02/2025 | 7.17 | 8.00 | 7.11 | 7.67 | 732,355 | 7.67 |
| 4/01/2025 | 7.76 | 7.87 | 7.21 | 7.39 | 1,067,446 | 7.39 |
| 3/31/2025 | 7.79 | 8.27 | 7.48 | 7.85 | 1,793,153 | 7.85 |
| 3/28/2025 | 9.11 | 9.50 | 7.85 | 8.25 | 1,675,978 | 8.25 |
| 3/27/2025 | 9.30 | 9.39 | 8.43 | 8.51 | 1,989,876 | 8.51 |
| 3/26/2025 | 10.22 | 10.22 | 9.30 | 9.35 | 581,792 | 9.35 |
| 3/25/2025 | 10.15 | 10.33 | 9.70 | 10.15 | 631,902 | 10.15 |
| 3/24/2025 | 9.61 | 10.20 | 9.61 | 10.15 | 759,023 | 10.15 |
| 3/21/2025 | 8.95 | 9.41 | 8.75 | 9.38 | 849,506 | 9.38 |
| 3/20/2025 | 8.99 | 9.44 | 8.85 | 9.10 | 718,916 | 9.10 |
| 3/19/2025 | 8.84 | 9.26 | 8.63 | 9.16 | 620,622 | 9.16 |
| 3/18/2025 | 9.21 | 9.21 | 8.57 | 8.75 | 636,767 | 8.75 |
| 3/17/2025 | 9.64 | 9.80 | 9.25 | 9.37 | 610,677 | 9.37 |
| 3/14/2025 | 9.28 | 9.85 | 9.23 | 9.65 | 553,712 | 9.65 |
| 3/13/2025 | 9.53 | 9.59 | 8.88 | 9.01 | 498,737 | 9.01 |
| 3/12/2025 | 9.79 | 10.28 | 9.40 | 9.62 | 633,593 | 9.62 |
| 3/11/2025 | 8.60 | 9.45 | 8.55 | 9.25 | 1,071,222 | 9.25 |
| 3/10/2025 | 9.07 | 9.32 | 8.45 | 8.60 | 1,368,186 | 8.60 |
| 3/07/2025 | 8.82 | 9.62 | 8.81 | 9.50 | 1,114,184 | 9.50 |
| 3/06/2025 | 9.38 | 9.60 | 8.64 | 8.79 | 1,027,339 | 8.79 |
| 3/05/2025 | 9.80 | 9.89 | 9.01 | 9.79 | 826,661 | 9.79 |
| 3/04/2025 | 8.95 | 10.22 | 8.89 | 9.72 | 1,403,774 | 9.72 |
| 3/03/2025 | 11.20 | 11.35 | 8.95 | 9.22 | 1,714,384 | 9.22 |
| 2/28/2025 | 10.24 | 11.16 | 9.77 | 10.89 | 1,744,887 | 10.89 |
| 2/27/2025 | 11.68 | 12.20 | 10.68 | 10.71 | 950,215 | 10.71 |
| 2/26/2025 | 11.59 | 12.13 | 10.75 | 11.31 | 1,231,150 | 11.31 |
| 2/25/2025 | 12.07 | 12.10 | 10.51 | 10.96 | 2,042,581 | 10.96 |
| 2/24/2025 | 13.17 | 13.25 | 12.26 | 12.30 | 1,350,238 | 12.30 |
| 2/21/2025 | 14.13 | 14.24 | 12.81 | 13.17 | 1,559,839 | 13.17 |
| 2/20/2025 | 15.34 | 15.34 | 13.86 | 13.92 | 1,144,896 | 13.92 |
| 2/19/2025 | 15.60 | 16.25 | 14.99 | 15.14 | 992,374 | 15.14 |
| 2/18/2025 | 16.40 | 16.99 | 15.13 | 15.44 | 1,162,696 | 15.44 |