Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

TSS, Inc. (TSSI)

Compare
7.39
-0.46
(-5.86%)
At close: April 1 at 4:00:01 PM EDT
7.50
+0.11
+(1.49%)
After hours: April 1 at 7:58:56 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20257.767.877.217.397.391,060,288
Mar 31, 20257.798.277.487.857.851,795,500
Mar 28, 20259.119.507.858.258.251,676,000
Mar 27, 20259.309.398.438.518.512,001,500
Mar 26, 202510.2210.229.309.359.35578,200
Mar 25, 202510.1510.339.7010.1510.15631,900
Mar 24, 20259.6110.209.6110.1510.15759,000
Mar 21, 20258.959.418.759.389.38849,500
Mar 20, 20258.999.448.859.109.10718,900
Mar 19, 20258.849.268.639.189.18620,900
Mar 18, 20259.219.218.578.758.75637,000
Mar 17, 20259.649.809.259.379.37610,900
Mar 14, 20259.289.859.249.659.65553,700
Mar 13, 20259.539.598.889.019.01498,700
Mar 12, 20259.7910.289.409.629.62633,600
Mar 11, 20258.609.458.559.259.251,071,200
Mar 10, 20259.079.328.458.608.601,368,200
Mar 7, 20258.829.628.819.509.501,114,200
Mar 6, 20259.389.608.648.798.791,030,300
Mar 5, 20259.809.899.019.799.79827,200
Mar 4, 20258.9510.228.899.739.731,405,600
Mar 3, 202511.2011.358.959.229.221,717,300
Feb 28, 202510.2411.169.7710.8910.891,744,900
Feb 27, 202511.6812.2010.6810.7110.71953,300
Feb 26, 202511.5912.1310.7511.3111.311,233,100
Feb 25, 202512.0712.1010.5110.9610.962,045,600
Feb 24, 202513.1713.2512.2612.3012.301,372,800
Feb 21, 202514.1314.2512.8113.1713.171,559,800
Feb 20, 202515.3415.3413.8613.9213.921,146,700
Feb 19, 202515.6016.2514.9915.1415.14993,600
Feb 18, 202516.4016.9915.1315.4415.441,164,500
Feb 14, 202514.1415.9613.3615.7415.742,398,500
Feb 13, 202514.9415.1014.0014.2314.23786,800
Feb 12, 202513.1515.1513.1014.7614.76980,300
Feb 11, 202514.0214.4713.2613.6513.65678,900
Feb 10, 202515.2715.2713.8914.0514.05967,800
Feb 7, 202515.1916.4714.6414.9214.92912,400
Feb 6, 202515.7115.7714.3914.8514.85783,200
Feb 5, 202515.1115.7014.5515.4315.43993,300
Feb 4, 202513.9915.1413.5015.1115.111,043,000
Feb 3, 202513.0914.4512.6113.9313.931,600,800
Jan 31, 202514.2115.5014.0114.4114.411,664,300
Jan 30, 202512.1513.5512.1513.4513.451,355,600
Jan 29, 202512.8013.0611.9112.0212.021,096,900
Jan 28, 202513.2613.6011.8912.7412.741,758,700
Jan 27, 202514.0015.0112.3112.7912.793,218,900
Jan 24, 202516.7518.2616.0116.5416.542,133,300
Jan 23, 202514.9816.2514.5316.2316.231,361,300
Jan 22, 202513.8716.3713.6115.2215.222,790,400
Jan 21, 202512.4313.3911.6713.2013.20987,100
Jan 17, 202512.1913.3212.0112.0112.011,156,600
Jan 16, 202511.5012.7911.5011.7911.79629,400
Jan 15, 202511.4211.7311.1011.4611.46466,300
Jan 14, 202511.5412.0410.8710.8810.88610,700
Jan 13, 202510.9111.3810.4811.3411.34725,300
Jan 10, 202511.7311.9610.5711.1611.161,101,600
Jan 8, 202512.6612.8011.5411.7911.791,020,500
Jan 7, 202513.5613.6112.3012.6112.611,218,400
Jan 6, 202514.3014.4513.1113.5613.561,025,500
Jan 3, 202513.8514.4913.2013.7413.741,266,400
Jan 2, 202512.1013.7611.7113.6713.671,941,500
Dec 31, 202411.9612.3611.1811.8611.86678,400
Dec 30, 202411.7411.9411.1511.8611.86760,100
Dec 27, 202412.4912.4911.2711.9711.97856,800
Dec 26, 202410.7912.2010.7512.1912.191,340,700
Dec 24, 202410.2410.8310.0610.7810.78479,900
Dec 23, 202410.4911.3510.1210.1210.121,107,600
Dec 20, 202410.0810.739.7510.0610.061,404,800
Dec 19, 20249.7510.759.7010.1310.13957,400
Dec 18, 20249.4410.689.149.479.471,320,200
Dec 17, 20249.5910.029.119.349.34473,700
Dec 16, 20249.0510.109.009.599.59725,900
Dec 13, 20249.699.698.858.918.91559,800
Dec 12, 20249.349.999.309.419.41519,200
Dec 11, 20249.079.688.589.269.26895,500
Dec 10, 20249.719.718.929.159.15828,200
Dec 9, 202410.0010.149.159.609.60979,500
Dec 6, 202410.6610.699.779.909.901,013,400
Dec 5, 20249.359.999.259.969.96714,000
Dec 4, 202410.9911.009.109.259.251,792,800
Dec 3, 202411.0111.6810.6510.8110.811,142,700
Dec 2, 202410.4011.5010.4011.0111.011,378,000
Nov 29, 202410.2010.479.8110.1910.19594,100
Nov 27, 20249.5710.558.889.709.701,467,500
Nov 26, 20248.309.828.229.449.441,966,700
Nov 25, 20247.598.487.598.108.101,814,800
Nov 22, 20247.407.566.737.397.391,681,300
Nov 21, 20247.657.907.297.317.311,124,900
Nov 20, 20248.108.207.267.537.531,186,400
Nov 19, 20247.718.347.508.038.031,226,800
Nov 18, 20249.059.057.227.427.421,983,100
Nov 15, 20247.809.497.509.069.064,773,400
Nov 14, 202411.8512.9911.0011.9811.982,319,000
Nov 13, 20249.7011.699.6511.3211.321,365,800
Nov 12, 20248.959.368.959.279.27351,500
Nov 11, 20249.059.358.928.988.98425,400
Nov 8, 20248.709.398.629.009.00485,900
Nov 7, 20248.498.998.398.658.65221,200
Nov 6, 20248.748.978.538.668.66218,500
Nov 5, 20248.578.678.128.488.48136,600
Nov 4, 20248.008.578.008.488.48490,600
Nov 1, 20247.607.967.537.907.90228,000
Oct 31, 20247.857.857.417.807.80166,200
Oct 30, 20247.498.007.487.847.84416,900
Oct 29, 20247.487.607.307.477.47225,500
Oct 28, 20247.237.796.937.407.40590,500
Oct 25, 20247.007.476.967.137.13306,400
Oct 24, 20246.087.256.016.876.87670,700
Oct 23, 20246.486.485.756.006.00135,700
Oct 22, 20246.346.446.066.296.2971,200
Oct 21, 20246.006.436.006.376.37103,000
Oct 18, 20246.006.155.826.006.00122,100
Oct 17, 20246.246.455.906.006.0088,200
Oct 16, 20245.866.185.796.116.11116,500
Oct 15, 20246.046.145.255.895.89263,200
Oct 14, 20246.446.555.846.046.04223,900
Oct 11, 20246.406.506.206.456.4570,400
Oct 10, 20246.406.506.256.406.4067,000
Oct 9, 20246.616.756.396.506.50181,400
Oct 8, 20245.656.785.656.606.60660,500
Oct 7, 20245.705.845.045.705.70430,900
Oct 4, 20246.306.485.415.835.83464,600
Oct 3, 20246.456.556.106.306.30151,900
Oct 2, 20246.556.906.416.486.48110,600
Oct 1, 20247.157.156.266.586.58364,800
Sep 30, 20247.157.197.097.137.13123,100
Sep 27, 20247.107.307.057.157.15154,100
Sep 26, 20246.907.346.907.087.08398,800
Sep 25, 20246.907.006.606.976.97380,800
Sep 24, 20246.826.875.856.646.64572,200
Sep 23, 20246.156.756.106.746.74760,000
Sep 20, 20245.906.035.776.006.00170,800
Sep 19, 20245.526.105.525.925.92322,900
Sep 18, 20245.335.805.335.565.56274,800
Sep 17, 20245.305.545.285.455.45212,300
Sep 16, 20245.305.405.205.305.30166,100
Sep 13, 20244.905.254.895.165.16320,500
Sep 12, 20244.854.934.804.904.9071,500
Sep 11, 20244.954.954.614.834.83211,800
Sep 10, 20244.975.144.774.874.87121,100
Sep 9, 20244.915.254.815.005.00313,600
Sep 6, 20244.924.944.684.834.83198,400
Sep 5, 20245.105.144.934.934.93262,600
Sep 4, 20245.065.195.015.055.05175,600
Sep 3, 20244.855.324.805.045.04542,000
Aug 30, 20245.005.114.434.794.79827,400
Aug 29, 20245.155.204.764.914.91896,900
Aug 28, 20244.935.644.715.195.19755,400
Aug 27, 20244.655.234.644.934.93522,500
Aug 26, 20244.504.854.454.604.60478,100
Aug 23, 20244.204.554.134.464.46605,700
Aug 22, 20244.584.584.154.174.17233,900
Aug 21, 20244.514.644.204.544.54556,300
Aug 20, 20244.294.604.074.554.55483,000
Aug 19, 20243.994.493.884.354.35672,700
Aug 16, 20243.273.893.113.803.80736,600
Aug 15, 20242.903.472.703.253.251,367,800
Aug 14, 20242.552.772.512.752.75199,300
Aug 13, 20242.302.652.282.562.56260,200
Aug 12, 20242.472.692.122.242.24160,400
Aug 9, 20242.252.502.252.442.4445,400
Aug 8, 20242.352.392.252.372.3768,800
Aug 7, 20242.352.642.242.332.33162,400
Aug 6, 20242.342.502.252.372.3761,400
Aug 5, 20242.302.392.172.292.29177,900
Aug 2, 20242.702.702.292.442.44208,100
Aug 1, 20242.772.772.522.662.66271,400
Jul 31, 20242.872.872.662.792.79100,500
Jul 30, 20242.912.952.812.812.8159,500
Jul 29, 20242.952.952.862.902.9033,000
Jul 26, 20242.902.952.812.872.8755,900
Jul 25, 20242.892.922.662.892.8994,000
Jul 24, 20242.772.982.752.762.76142,100
Jul 23, 20242.812.812.452.702.70258,200
Jul 22, 20242.982.982.802.852.8586,300
Jul 19, 20242.992.992.392.982.98402,400
Jul 18, 20243.103.152.952.982.98203,100
Jul 17, 20243.223.232.962.992.99255,300
Jul 16, 20243.153.392.963.143.14249,100
Jul 15, 20243.603.603.023.123.12588,900
Jul 12, 20242.923.622.853.403.40601,700
Jul 11, 20242.783.092.562.982.98260,500
Jul 10, 20242.922.992.252.712.71322,000
Jul 9, 20242.773.212.702.892.89370,000
Jul 8, 20242.502.882.502.772.77273,500
Jul 5, 20242.322.502.282.502.50117,700
Jul 3, 20242.272.372.222.252.2533,300
Jul 2, 20242.302.392.122.282.2843,800
Jul 1, 20242.152.302.112.202.2077,200
Jun 28, 20242.202.262.152.192.19169,000
Jun 27, 20242.042.202.032.202.2074,700
Jun 26, 20242.072.152.032.072.0724,300
Jun 25, 20242.082.192.052.072.0770,000
Jun 24, 20242.092.242.052.082.08155,000
Jun 21, 20241.992.091.851.981.9894,600
Jun 20, 20242.002.241.911.991.99340,400
Jun 18, 20242.052.071.971.991.9993,300
Jun 17, 20242.142.141.991.991.9961,200
Jun 14, 20242.092.192.022.052.05180,700
Jun 13, 20241.982.191.822.052.05370,200
Jun 12, 20241.822.041.821.981.98212,300
Jun 11, 20241.901.941.851.891.8951,300
Jun 10, 20241.871.951.841.951.95194,100
Jun 7, 20241.951.951.881.881.8821,000
Jun 6, 20241.892.001.751.951.9548,800
Jun 5, 20241.912.061.801.801.80114,000
Jun 4, 20241.701.991.481.951.95123,300
Jun 3, 20242.242.241.481.651.65502,500
May 31, 20242.312.391.912.092.09299,000
May 30, 20242.302.432.082.392.39292,900
May 29, 20241.992.591.862.272.27614,700
May 28, 20241.942.191.712.012.01531,800
May 24, 20241.482.141.471.981.98561,700
May 23, 20241.401.481.401.481.48195,300
May 22, 20241.391.451.341.401.40103,600
May 21, 20241.481.481.321.331.3382,100
May 20, 20241.261.481.251.481.48238,000
May 17, 20241.461.481.371.401.40106,000
May 16, 20241.311.701.281.461.46416,500
May 15, 20241.211.391.081.281.28621,800
May 14, 20240.931.490.921.401.40170,100
May 13, 20240.940.940.930.930.9337,700
May 10, 20240.910.940.900.920.92299,600
May 9, 20240.900.910.880.910.9188,100
May 8, 20240.910.910.890.910.914,200
May 7, 20240.910.910.860.860.8648,400
May 6, 20240.840.920.840.900.9084,000
May 3, 20240.840.840.810.830.83149,500
May 2, 20240.810.840.810.840.84101,900
May 1, 20240.830.830.750.810.8135,400
Apr 30, 20240.830.830.820.830.8326,500
Apr 29, 20240.840.840.800.830.83179,900
Apr 26, 20240.810.830.800.800.8030,000
Apr 25, 20240.830.830.810.810.8127,500
Apr 24, 20240.830.840.820.830.8358,300
Apr 23, 20240.820.840.810.830.83109,600
Apr 22, 20240.740.840.730.800.8075,600
Apr 19, 20240.800.810.680.720.72333,100
Apr 18, 20240.730.810.700.760.76152,000
Apr 17, 20240.600.750.600.690.69140,700
Apr 16, 20240.560.600.560.600.60133,400
Apr 15, 20240.560.570.540.560.5665,100
Apr 12, 20240.540.560.540.550.553,500
Apr 11, 20240.530.580.480.580.58136,100
Apr 10, 20240.580.580.500.550.55104,900
Apr 9, 20240.590.590.550.570.5752,100
Apr 8, 20240.600.600.560.570.57113,200
Apr 5, 20240.580.600.560.560.5634,600
Apr 4, 20240.590.590.550.560.5621,200
Apr 3, 20240.580.620.540.600.60130,200
Apr 2, 20240.580.630.570.580.58171,700

Related Tickers

INOD Innodata Inc.
36.54
+1.78%
 
VNET VNET Group, Inc.
7.88
-3.90%
 
ARBB ARB IOT Group Limited
0.7099
+0.91%
 
APLD Applied Digital Corporation
6.09
+8.36%
 
TDTH Trident Digital Tech Holdings Ltd
0.2986
-15.24%
 
CNXC Concentrix Corporation
54.03
-2.89%
 
DTST Data Storage Corporation
3.6700
+1.10%
 
GDS GDS Holdings Limited
25.21
-0.47%
 
PONY Pony AI Inc.
7.89
-10.54%
 
CTLP Cantaloupe, Inc.
7.73
-1.78%