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 (%)
Dec 31, 2013 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Dec 30, 2013 0.4500 0.4500 0.4500 0.4500 100 +0.08(+21.62%)
Dec 27, 2013 0.3700 0.4000 0.3700 0.3700 0 -0.03(-7.50%)
Dec 26, 2013 0.3200 0.4000 0.3200 0.4000 16,800 -0.09(-18.37%)
Dec 23, 2013 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Dec 20, 2013 0.4200 0.4900 0.4200 0.4900 30,200 +0.06(+13.95%)
Dec 19, 2013 0.4100 0.4300 0.4000 0.4300 32,500 -0.02(-4.44%)
Dec 18, 2013 0.4200 0.4500 0.4000 0.4500 26,533 -0.03(-6.25%)
Dec 17, 2013 0.4510 0.4800 0.3800 0.4800 73,346 +0.03(+6.67%)
Dec 13, 2013 0.4500 0.4500 0.4500 0 -0.00(-0.22%)
Dec 12, 2013 0.4510 0.4510 0.4510 0.4510 4,200 -0.01(-1.96%)
Dec 11, 2013 0.4600 0.4600 0.4600 0.4600 6,075 -0.03(-6.12%)
Dec 10, 2013 0.4700 0.4900 0.4700 0.4900 10,200 -0.04(-7.55%)
Dec 09, 2013 0.4510 0.5300 0.4510 0.5300 1,400 +0.00(+0.00%)
Dec 04, 2013 0.5300 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Dec 03, 2013 0.5100 0.5100 0.5100 0.5100 20,000 -0.02(-3.77%)
Nov 29, 2013 0.5300 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Nov 22, 2013 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Nov 20, 2013 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
Nov 19, 2013 0.5500 0.5500 0.5500 0.5500 10,000 -0.03(-5.17%)
Nov 15, 2013 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Nov 14, 2013 0.5500 0.5600 0.4510 0.5500 187,429 -0.03(-5.17%)
Nov 12, 2013 0.5500 0.5800 0.5250 0.5800 14,200 +0.00(+0.00%)
Nov 11, 2013 0.5600 0.5800 0.5600 0.5800 13,500 +0.00(+0.00%)
Nov 08, 2013 0.5800 0.5800 0.5800 0.5800 13,200 -0.02(-3.33%)
Nov 06, 2013 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Nov 04, 2013 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Nov 01, 2013 0.5800 0.5800 0.5800 0.5800 1,000 -0.11(-15.94%)
Oct 31, 2013 0.6900 0.6900 0.6900 0.6900 100 +0.11(+18.97%)
Oct 30, 2013 0.5800 0.5800 0.5800 0.5800 700 -0.11(-15.94%)
Oct 24, 2013 0.6900 0.6900 0.6900 0 +0.14(+25.45%)
Oct 23, 2013 0.6400 0.6400 0.5500 0.5500 4,000 -0.16(-22.54%)
Oct 21, 2013 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Oct 18, 2013 0.6200 0.7100 0.6200 0.7100 5,900 -0.01(-1.39%)
Oct 17, 2013 0.6000 0.7200 0.6000 0.7200 7,280 +0.05(+7.46%)
Oct 16, 2013 0.6500 0.6700 0.6000 0.6700 15,200 -0.05(-6.94%)
Oct 15, 2013 0.6500 0.7200 0.6500 0.7200 2,200 +0.08(+12.50%)
Oct 14, 2013 0.6399 0.6400 0.6200 0.6400 20,000 +0.00(+0.00%)
Oct 11, 2013 0.5800 0.6400 0.5321 0.6400 10,000 -0.09(-12.33%)
Oct 09, 2013 0.7300 0.7300 0.7300 0 -0.01(-1.34%)
Oct 08, 2013 0.5301 0.7399 0.5301 0.7399 2,550 +0.03(+4.21%)
Oct 07, 2013 0.6600 0.7100 0.6600 0.7100 1,051 +0.05(+7.58%)
Oct 04, 2013 0.6600 0.6600 0.6600 0.6600 6,000 -0.04(-5.71%)
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.