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

Tss Inc (OP: TSSI )

2.090 -0.300 (-12.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2024 0.8290 0.8290 0.8200 0.8290 26,500 +0.00(+0.00%)
Apr 29, 2024 0.8245 0.8390 0.8010 0.8290 179,939 +0.03(+3.16%)
Apr 26, 2024 0.8100 0.8273 0.7950 0.8036 30,005 -0.01(-0.79%)
Apr 25, 2024 0.8320 0.8320 0.8100 0.8100 27,520 -0.02(-1.95%)
Apr 24, 2024 0.8265 0.8390 0.8170 0.8261 58,329 -0.00(-0.59%)
Apr 23, 2024 0.8195 0.8390 0.8050 0.8310 109,638 +0.03(+3.87%)
Apr 22, 2024 0.7370 0.8397 0.7300 0.8000 75,560 +0.08(+11.16%)
Apr 19, 2024 0.7925 0.8100 0.6800 0.7197 333,053 -0.04(-5.53%)
Apr 18, 2024 0.7297 0.8140 0.7000 0.7618 151,995 +0.07(+10.41%)
Apr 17, 2024 0.5990 0.7497 0.5990 0.6900 140,668 +0.09(+15.19%)
Apr 16, 2024 0.5897 0.5990 0.5579 0.5990 133,368 +0.04(+7.37%)
Apr 15, 2024 0.5699 0.5699 0.5410 0.5579 65,120 +0.01(+2.03%)
Apr 12, 2024 0.5410 0.5604 0.5410 0.5468 3,522 -0.03(-5.72%)
Apr 11, 2024 0.5300 0.5800 0.4796 0.5800 136,132 +0.03(+5.47%)
Apr 10, 2024 0.5799 0.5799 0.5000 0.5499 104,907 -0.03(-4.37%)
Apr 09, 2024 0.5746 0.5900 0.5503 0.5750 52,105 +0.01(+1.73%)
Apr 08, 2024 0.6000 0.6000 0.5552 0.5652 113,158 +0.01(+0.93%)
Apr 05, 2024 0.5799 0.5997 0.5600 0.5600 34,555 -0.00(-0.07%)
Apr 04, 2024 0.5920 0.5920 0.5501 0.5604 21,200 -0.04(-6.60%)
Apr 03, 2024 0.5800 0.6200 0.5394 0.6000 130,159 +0.02(+3.45%)
Apr 02, 2024 0.5810 0.6300 0.5701 0.5800 171,712 -0.02(-3.33%)
Apr 01, 2024 0.6300 0.7000 0.5670 0.6000 238,875 -0.03(-4.84%)
Mar 28, 2024 0.6400 0.6700 0.6250 0.6305 136,245 +0.01(+1.69%)
Mar 27, 2024 0.5500 0.6295 0.5500 0.6200 96,985 +0.07(+12.81%)
Mar 26, 2024 0.5225 0.5500 0.5225 0.5496 118,737 +0.03(+5.69%)
Mar 25, 2024 0.5200 0.5225 0.5000 0.5200 61,770 +0.00(+0.00%)
Mar 22, 2024 0.4441 0.5397 0.4401 0.5200 235,019 +0.07(+15.56%)
Mar 21, 2024 0.4500 0.4800 0.4302 0.4500 37,525 -0.02(-4.26%)
Mar 19, 2024 0.4700 0 -0.01(-2.08%)
Mar 18, 2024 0.4832 0.4832 0.4732 0.4800 7,526 -0.00(-0.62%)
Mar 15, 2024 0.4830 0.4830 0.4830 0.4830 1,000 +0.00(+0.00%)
Mar 14, 2024 0.4453 0.4830 0.4453 0.4830 1,800 +0.03(+7.40%)
Mar 13, 2024 0.4351 0.4797 0.4351 0.4497 6,500 -0.01(-1.73%)
Mar 12, 2024 0.4773 0.4837 0.4355 0.4576 27,000 +0.02(+4.00%)
Mar 11, 2024 0.4786 0.4837 0.4400 0.4400 11,005 -0.01(-1.23%)
Mar 08, 2024 0.4500 0.4500 0.4448 0.4455 1,250 -0.01(-2.64%)
Mar 07, 2024 0.4576 0.4576 0.4500 0.4576 2,925 +0.01(+1.69%)
Mar 06, 2024 0.4551 0.4840 0.4500 0.4500 20,700 -0.04(-7.60%)
Mar 05, 2024 0.5095 0.5100 0.4865 0.4870 40,491 -0.00(-0.81%)
Mar 04, 2024 0.5100 0.5100 0.4910 0.4910 20,814 +0.00(+0.92%)
Mar 01, 2024 0.4497 0.5000 0.4401 0.4865 128,488 +0.04(+8.18%)
Feb 29, 2024 0.4300 0.4500 0.4300 0.4497 11,366 +0.00(+0.04%)
Feb 28, 2024 0.4894 0.4894 0.4300 0.4495 28,788 -0.03(-6.35%)
Feb 27, 2024 0.4697 0.4891 0.4300 0.4800 60,800 +0.01(+2.19%)
Feb 26, 2024 0.4200 0.4899 0.4200 0.4697 80,591 +0.05(+11.83%)
Feb 23, 2024 0.3900 0.4200 0.3900 0.4200 54,461 +0.04(+10.53%)
Feb 22, 2024 0.3200 0.4100 0.3184 0.3800 64,155 +0.04(+11.86%)
Feb 21, 2024 0.3110 0.3397 0.3110 0.3397 22,086 +0.03(+11.19%)
Feb 20, 2024 0.3050 0.3470 0.2670 0.3055 70,039 +0.00(+0.16%)
Feb 16, 2024 0.2970 0.3270 0.2970 0.3050 81,900 +0.03(+9.32%)
Feb 15, 2024 0.2980 0.2980 0.2750 0.2790 13,500 -0.02(-6.28%)
Feb 14, 2024 0.2970 0.2980 0.2787 0.2977 86,200 +0.03(+9.45%)
Feb 13, 2024 0.2715 0.3380 0.2400 0.2720 241,907 +0.00(+0.18%)
Feb 12, 2024 0.2715 0.2797 0.2715 0.2715 46,600 -0.03(-9.47%)
Feb 09, 2024 0.2917 0.2999 0.2790 0.2999 32,600 -0.02(-5.60%)
Feb 08, 2024 0.2610 0.3400 0.2600 0.3177 103,500 +0.06(+22.15%)
Feb 07, 2024 0.2719 0.2986 0.2600 0.2601 96,850 -0.01(-4.34%)
Feb 06, 2024 0.2632 0.2719 0.2610 0.2719 8,000 -0.00(-0.04%)
Feb 05, 2024 0.2720 0.2720 0.2720 0.2720 5,000 +0.00(+0.00%)
Feb 02, 2024 0.2600 0.2790 0.2600 0.2720 18,900 +0.01(+4.62%)
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.