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 (%)
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 67,066 +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%)
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.