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 (%)
May 30, 2014 0.3895 0.3895 0.3895 0.3895 0 -0.02(-5.00%)
May 19, 2014 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
May 13, 2014 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
May 12, 2014 0.3900 0.4100 0.3500 0.4100 7,650 +0.01(+2.50%)
May 09, 2014 0.4000 0.4000 0.4000 0.4000 300 +0.01(+2.56%)
May 07, 2014 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
Apr 30, 2014 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Apr 29, 2014 0.3500 0.4000 0.3500 0.4000 613 +0.00(+0.00%)
Apr 24, 2014 0.4000 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Apr 23, 2014 0.3800 0.4100 0.3500 0.4100 14,000 -0.01(-2.38%)
Apr 17, 2014 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Apr 16, 2014 0.4000 0.4100 0.4000 0.4100 13,150 +0.01(+2.50%)
Apr 15, 2014 0.3600 0.4000 0.3400 0.4000 29,030 +0.05(+14.29%)
Apr 14, 2014 0.3900 0.3900 0.3500 0.3500 13,000 -0.06(-14.63%)
Apr 10, 2014 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Apr 07, 2014 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Apr 03, 2014 0.4200 0.4200 0.4200 0 -0.03(-6.67%)
Apr 02, 2014 0.4100 0.4500 0.3901 0.4500 7,700 -0.03(-6.25%)
Apr 01, 2014 0.4800 0.4800 0.4800 0.4800 500 +0.00(+0.00%)
Mar 28, 2014 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Mar 27, 2014 0.4300 0.4800 0.4300 0.4800 700 +0.00(+0.00%)
Mar 24, 2014 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Mar 21, 2014 0.4700 0.4800 0.4700 0.4800 11,500 +0.01(+2.13%)
Mar 20, 2014 0.4700 0.4700 0.4700 0.4700 8,000 +0.02(+4.44%)
Mar 18, 2014 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 14, 2014 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Mar 11, 2014 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Mar 10, 2014 0.4700 0.4700 0.4700 0.4700 9,000 +0.00(+0.00%)
Mar 06, 2014 0.4700 0.4700 0.4700 0 +0.02(+4.47%)
Mar 05, 2014 0.4200 0.4499 0.4200 0.4499 5,000 +0.00(+0.02%)
Mar 04, 2014 0.3503 0.4499 0.3500 0.4498 13,400 -0.00(-0.04%)
Feb 24, 2014 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Feb 18, 2014 0.4700 0.4700 0.4700 0 +0.08(+20.51%)
Feb 14, 2014 0.3900 0.3900 0.3900 0 +0.00(+0.03%)
Feb 13, 2014 0.3899 0.3899 0.3899 0.3899 3,000 -0.00(-0.03%)
Feb 10, 2014 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 06, 2014 0.3900 0.3900 0.3900 0 -0.09(-18.75%)
Feb 05, 2014 0.3102 0.4800 0.3102 0.4800 2,000 +0.09(+23.08%)
Feb 03, 2014 0.3900 0.3900 0.3900 0 -0.10(-20.41%)
Jan 29, 2014 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jan 28, 2014 0.4900 0.4900 0.4900 0.4900 200 +0.05(+11.36%)
Jan 24, 2014 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jan 22, 2014 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jan 21, 2014 0.4400 0.4400 0.3700 0.4400 100,500 +0.05(+12.82%)
Jan 17, 2014 0.3900 0.3900 0.3900 0 -0.10(-20.41%)
Jan 14, 2014 0.4900 0.4900 0.4900 0.4900 0 +0.07(+16.67%)
Jan 13, 2014 0.4100 0.4200 0.4100 0.4200 15,500 -0.07(-14.29%)
Jan 10, 2014 0.4200 0.4900 0.4200 0.4900 400 +0.00(+0.00%)
Jan 09, 2014 0.4000 0.4900 0.4000 0.4900 1,200 +0.04(+8.89%)
Jan 08, 2014 0.4500 0.4500 0.4500 0.4500 3,215 +0.00(+0.00%)
Jan 07, 2014 0.4500 0.4500 0.4500 0.4500 1,480 +0.00(+0.00%)
Jan 06, 2014 0.4500 0.4500 0.4500 0.4500 9,850 +0.00(+0.00%)
Jan 02, 2014 0.4500 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
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%)
Oct 03, 2013 0.6500 0.7000 0.6500 0.7000 2,000 -0.04(-5.41%)
Sep 25, 2013 0.7400 0.7400 0.7400 0 +0.17(+29.82%)
Sep 24, 2013 0.7500 0.7500 0.5700 0.5700 23,126 -0.22(-27.85%)
Sep 18, 2013 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Sep 17, 2013 0.7200 0.7900 0.7200 0.7900 14,300 +0.02(+2.60%)
Sep 13, 2013 0.7700 0.7700 0.7700 0.7700 0 +0.10(+14.93%)
Sep 12, 2013 0.6700 0.6700 0.6700 0.6700 2,000 -0.03(-4.29%)
Sep 11, 2013 0.7000 0.7000 0.7000 0.7000 4,289 -0.05(-6.67%)
Sep 09, 2013 0.7500 0.7500 0.7500 0 +0.08(+11.94%)
Sep 05, 2013 0.6700 0.6700 0.6700 0 -0.06(-8.22%)
Sep 04, 2013 0.7500 0.7500 0.7300 0.7300 15,800 -0.02(-2.67%)
Sep 03, 2013 0.7500 0.7500 0.7500 0.7500 12,150 +0.03(+4.17%)
Aug 30, 2013 0.6700 0.7200 0.6700 0.7200 6,000 +0.01(+1.41%)
Aug 29, 2013 0.7500 0.7500 0.7000 0.7100 17,000 -0.04(-5.33%)
Aug 28, 2013 0.7000 0.7500 0.7000 0.7500 11,200 +0.00(+0.00%)
Aug 27, 2013 0.7300 0.7500 0.7300 0.7500 9,900 +0.02(+2.74%)
Aug 26, 2013 0.7300 0.7300 0.7300 0.7300 3,000 +0.00(+0.00%)
Aug 23, 2013 0.7000 0.7300 0.7000 0.7300 20,500 +0.00(+0.00%)
Aug 22, 2013 0.6300 0.7300 0.6300 0.7300 53,100 +0.10(+15.87%)
Aug 21, 2013 0.6000 0.6300 0.6000 0.6300 51,000 +0.08(+14.55%)
Aug 20, 2013 0.5500 0.5600 0.5500 0.5500 138,100 +0.04(+7.84%)
Aug 19, 2013 0.5500 0.5500 0.5100 0.5100 365,000 -0.09(-15.00%)
Aug 16, 2013 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Aug 15, 2013 0.6000 0.6000 0.6000 0.6000 25,000 -0.05(-7.69%)
Aug 14, 2013 0.5000 0.6500 0.5000 0.6500 1,650 +0.00(+0.00%)
Aug 13, 2013 0.6500 0.6545 0.6500 0.6500 54,276 -0.00(-0.69%)
Aug 12, 2013 0.6545 0.6545 0.6545 0.6545 8,683 -0.03(-3.75%)
Aug 09, 2013 0.6700 0.6800 0.6700 0.6800 5,000 +0.01(+1.49%)
Aug 07, 2013 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Aug 06, 2013 0.6700 0.6700 0.6700 0.6700 2,000 -0.01(-1.47%)
Aug 05, 2013 0.6800 0.6800 0.6800 0.6800 3,000 +0.00(+0.00%)
Jul 31, 2013 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jul 26, 2013 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Jul 25, 2013 0.6500 0.6800 0.6500 0.6800 3,352 +0.03(+4.62%)
Jul 23, 2013 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jul 22, 2013 0.6500 0.6500 0.6500 0.6500 9,900 +0.00(+0.00%)
Jul 18, 2013 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Jul 16, 2013 0.6700 0.6700 0.6700 0.6700 0 +0.07(+11.67%)
Jul 05, 2013 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Jul 01, 2013 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jun 28, 2013 0.7200 0.7200 0.6500 0.6500 1,100 +0.00(+0.00%)
Jun 26, 2013 0.6500 0.6500 0.6500 0.6500 8,318 +0.00(+0.00%)
Jun 25, 2013 0.6500 0.6500 0.6500 0.6500 29,001 -0.02(-2.99%)
Jun 24, 2013 0.6700 0.6700 0.6700 0.6700 5,000 +0.02(+3.08%)
Jun 20, 2013 0.6500 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Jun 19, 2013 0.5900 0.6700 0.5900 0.6700 515 +0.00(+0.00%)
Jun 18, 2013 0.5600 0.6700 0.5600 0.6700 5,000 +0.00(+0.00%)
Jun 17, 2013 0.6700 0.6700 0.6700 0.6700 100 +0.00(+0.00%)
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.