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

Tss Inc (OP: TSSI )

2.010 +0.030 (+1.52%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 28, 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 (%)
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%)
Feb 01, 2024 0.2797 0.3400 0.2506 0.2600 121,153 -0.03(-10.03%)
Jan 31, 2024 0.2602 0.2890 0.2600 0.2890 42,500 -0.01(-3.15%)
Jan 29, 2024 0.2984 0 -0.01(-3.74%)
Jan 26, 2024 0.3178 0.3178 0.3000 0.3100 6,793 -0.01(-2.49%)
Jan 24, 2024 0.3179 0 +0.01(+2.55%)
Jan 23, 2024 0.2700 0.3100 0.2518 0.3100 44,700 -0.01(-2.82%)
Jan 22, 2024 0.2643 0.3190 0.2643 0.3190 5,500 +0.01(+3.24%)
Jan 19, 2024 0.3199 0.3199 0.2510 0.3090 45,400 +0.03(+10.32%)
Jan 18, 2024 0.2700 0.3297 0.2608 0.2801 9,901 -0.05(-14.99%)
Jan 17, 2024 0.2876 0.3295 0.2605 0.3295 20,650 +0.02(+6.36%)
Jan 16, 2024 0.2801 0.3490 0.2801 0.3098 600 +0.01(+4.98%)
Jan 12, 2024 0.3100 0.3225 0.2801 0.2951 53,436 +0.01(+2.64%)
Jan 11, 2024 0.3200 0.3200 0.2875 0.2875 1,633 -0.06(-17.76%)
Jan 10, 2024 0.3496 0.3496 0.3496 0.3496 500 +0.04(+12.77%)
Jan 09, 2024 0.3000 0.3400 0.2700 0.3100 66,043 +0.05(+19.23%)
Jan 08, 2024 0.2600 0.2875 0.2505 0.2600 44,363 -0.04(-13.33%)
Jan 05, 2024 0.2705 0.3000 0.2705 0.3000 2,001 +0.05(+20.00%)
Jan 04, 2024 0.3090 0.3090 0.2500 0.2500 372,060 -0.04(-13.76%)
Jan 02, 2024 0.2899 0 +0.02(+7.37%)
Dec 29, 2023 0.2700 0.2700 0.2700 0.2700 988 -0.03(-9.97%)
Dec 28, 2023 0.2706 0.3099 0.2706 0.2999 2,950 -0.01(-2.94%)
Dec 27, 2023 0.2700 0.3200 0.2700 0.3090 14,600 -0.01(-3.44%)
Dec 26, 2023 0.2602 0.3200 0.2602 0.3200 2,703 +0.06(+23.03%)
Dec 22, 2023 0.3197 0.3197 0.2601 0.2601 7,000 -0.06(-18.72%)
Dec 21, 2023 0.2801 0.3200 0.2801 0.3200 2,300 -0.01(-1.93%)
Dec 19, 2023 0.3263 90 +0.03(+8.77%)
Dec 18, 2023 0.2750 0.3000 0.2750 0.3000 15,500 +0.00(+0.00%)
Dec 15, 2023 0.3000 0.3000 0.3000 0.3000 400 +0.00(+0.00%)
Dec 14, 2023 0.3000 0.3000 0.3000 0.3000 500 +0.02(+9.09%)
Dec 13, 2023 0.2750 0.2750 0.2750 0.2750 2,950 +0.00(+0.00%)
Dec 12, 2023 0.2600 0.3280 0.2600 0.2750 30,950 +0.01(+1.85%)
Dec 11, 2023 0.2999 0.2999 0.2700 0.2700 15,300 -0.02(-7.18%)
Dec 08, 2023 0.2750 0.3280 0.2700 0.2909 13,025 -0.01(-3.00%)
Dec 07, 2023 0.2620 0.3160 0.2600 0.2999 11,450 -0.03(-8.84%)
Dec 06, 2023 0.3010 0.3290 0.2500 0.3290 12,015 +0.01(+2.75%)
Dec 05, 2023 0.3100 0.3202 0.3000 0.3202 10,000 -0.01(-2.67%)
Dec 04, 2023 0.3290 0.3290 0.3290 0.3290 1,500 +0.00(+0.09%)
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.