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 (%)
Oct 31, 2022 0.5800 0.5998 0.5550 0.5998 6,490 +0.00(+0.00%)
Oct 28, 2022 0.5905 0.5999 0.5675 0.5998 14,090 -0.00(-0.03%)
Oct 26, 2022 0.6000 0 -0.02(-3.18%)
Oct 25, 2022 0.6100 0.6298 0.6005 0.6197 18,299 +0.01(+1.59%)
Oct 24, 2022 0.5800 0.6100 0.5800 0.6100 5,590 +0.00(+0.00%)
Oct 21, 2022 0.5800 0.6100 0.5675 0.6100 15,100 +0.01(+1.68%)
Oct 20, 2022 0.5825 0.5999 0.5650 0.5999 5,100 -0.01(-1.64%)
Oct 19, 2022 0.5750 0.6099 0.5601 0.6099 11,800 -0.00(-0.02%)
Oct 17, 2022 0.6100 0 +0.02(+3.39%)
Oct 14, 2022 0.5942 0.5942 0.5900 0.5900 4,490 -0.02(-2.48%)
Oct 12, 2022 0.6050 0 -0.01(-0.82%)
Oct 11, 2022 0.5900 0.6100 0.5752 0.6100 25,542 +0.00(+0.02%)
Oct 10, 2022 0.5900 0.6099 0.5703 0.6099 8,000 +0.00(+0.00%)
Oct 07, 2022 0.5950 0.6099 0.5801 0.6099 17,200 -0.00(-0.02%)
Oct 06, 2022 0.5600 0.6195 0.5452 0.6100 78,480 +0.06(+11.42%)
Oct 05, 2022 0.5400 0.6000 0.5400 0.5475 26,000 -0.05(-8.75%)
Oct 04, 2022 0.5500 0.6000 0.5400 0.6000 17,590 +0.00(+0.76%)
Oct 03, 2022 0.5550 0.6097 0.5450 0.5955 19,100 -0.01(-1.08%)
Sep 29, 2022 0.6020 0 -0.01(-0.95%)
Sep 28, 2022 0.5925 0.6190 0.5913 0.6078 8,833 +0.02(+3.02%)
Sep 27, 2022 0.5800 0.5925 0.5800 0.5900 18,097 +0.01(+2.08%)
Sep 26, 2022 0.5601 0.5949 0.5600 0.5780 6,200 -0.03(-5.25%)
Sep 23, 2022 0.5855 0.6100 0.5500 0.6100 52,100 -0.01(-1.53%)
Sep 22, 2022 0.5858 0.6195 0.5500 0.6195 15,812 -0.00(-0.06%)
Sep 21, 2022 0.6199 0.6199 0.6199 0.6199 231 -0.01(-1.59%)
Sep 20, 2022 0.5795 0.6309 0.5795 0.6299 1,541 -0.00(-0.11%)
Sep 19, 2022 0.5892 0.6314 0.5800 0.6306 3,669 -0.00(-0.24%)
Sep 16, 2022 0.5951 0.6321 0.5600 0.6321 23,589 +0.01(+1.95%)
Sep 15, 2022 0.6050 0.6200 0.6000 0.6200 43,490 +0.01(+1.61%)
Sep 14, 2022 0.6102 0.6127 0.6102 0.6102 2,019 -0.01(-1.58%)
Sep 13, 2022 0.6209 0.6209 0.6200 0.6200 13,980 -0.01(-1.05%)
Sep 12, 2022 0.6693 0.6693 0.6266 0.6266 45,919 -0.04(-6.39%)
Sep 09, 2022 0.6159 0.6694 0.6102 0.6694 14,398 +0.04(+6.29%)
Sep 08, 2022 0.6090 0.6298 0.6000 0.6298 77,900 -0.01(-1.56%)
Sep 07, 2022 0.6210 0.6398 0.6100 0.6398 21,570 +0.01(+1.77%)
Sep 06, 2022 0.6300 0.6300 0.6200 0.6287 29,815 -0.02(-3.13%)
Sep 02, 2022 0.6155 0.6490 0.6110 0.6490 13,700 +0.03(+4.68%)
Sep 01, 2022 0.6043 0.6200 0.6010 0.6200 43,640 +0.01(+1.64%)
Aug 31, 2022 0.6368 0.6450 0.6001 0.6100 34,768 -0.03(-4.69%)
Aug 30, 2022 0.6500 0.6500 0.6325 0.6400 10,700 -0.01(-1.54%)
Aug 29, 2022 0.6572 0.6695 0.6200 0.6500 40,118 +0.00(+0.00%)
Aug 26, 2022 0.6568 0.6597 0.6005 0.6500 47,300 +0.00(+0.00%)
Aug 25, 2022 0.6488 0.6700 0.6438 0.6500 32,463 +0.00(+0.00%)
Aug 24, 2022 0.6450 0.6500 0.6315 0.6500 47,467 +0.02(+2.36%)
Aug 23, 2022 0.6700 0.6700 0.6350 0.6350 98,757 -0.03(-3.79%)
Aug 22, 2022 0.6800 0.7080 0.6600 0.6600 255,699 -0.02(-2.94%)
Aug 19, 2022 0.6376 0.7050 0.6200 0.6800 117,316 +0.04(+6.65%)
Aug 18, 2022 0.5730 0.6650 0.5730 0.6376 43,311 +0.07(+11.86%)
Aug 17, 2022 0.5585 0.5749 0.5500 0.5700 129,610 +0.01(+2.61%)
Aug 16, 2022 0.4700 0.6015 0.4601 0.5555 730,124 +0.13(+31.95%)
Aug 15, 2022 0.4210 0.4210 0.4210 0.4210 3,455 -0.04(-8.48%)
Aug 12, 2022 0.4600 0.4600 0.4600 0.4600 1,000 -0.01(-2.13%)
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.