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 (%)
May 31, 2017 0.1850 0.1850 0.1800 0.1812 21,219 +0.00(+0.68%)
May 30, 2017 0.1720 0.1800 0.1720 0.1800 23,906 +0.01(+4.59%)
May 26, 2017 0.1923 0.1970 0.1720 0.1721 21,413 -0.01(-4.39%)
May 25, 2017 0.1812 0.1999 0.1800 0.1800 46,529 +0.01(+2.88%)
May 24, 2017 0.1750 0.1801 0.1700 0.1750 16,801 -0.00(-2.45%)
May 23, 2017 0.1775 0.1794 0.1700 0.1794 48,589 +0.01(+5.50%)
May 22, 2017 0.1799 0.1900 0.1700 0.1700 83,632 -0.01(-5.50%)
May 19, 2017 0.1700 0.1799 0.1650 0.1799 44,624 +0.01(+5.82%)
May 18, 2017 0.1810 0.1900 0.1700 0.1700 27,140 -0.02(-10.53%)
May 17, 2017 0.1750 0.1900 0.1750 0.1900 46,557 +0.00(+0.80%)
May 16, 2017 0.2177 0.2177 0.1750 0.1885 118,530 -0.03(-12.35%)
May 15, 2017 0.2300 0.2300 0.2100 0.2150 67,330 -0.01(-6.50%)
May 12, 2017 0.2280 0.2300 0.2050 0.2300 62,591 +0.00(+0.86%)
May 11, 2017 0.2350 0.2350 0.2260 0.2281 31,355 -0.00(-0.02%)
May 10, 2017 0.2500 0.2500 0.2260 0.2281 84,627 -0.02(-8.76%)
May 09, 2017 0.2350 0.2500 0.2300 0.2500 224,895 +0.02(+7.76%)
May 08, 2017 0.2128 0.2358 0.2100 0.2320 148,755 +0.02(+8.92%)
May 05, 2017 0.2050 0.2130 0.2050 0.2130 98,491 +0.00(+0.66%)
May 04, 2017 0.2180 0.2240 0.2050 0.2116 148,745 -0.01(-2.93%)
May 03, 2017 0.2300 0.2395 0.2050 0.2180 526,843 -0.01(-5.22%)
May 02, 2017 0.1700 0.2600 0.1600 0.2300 2,654,794 +0.07(+43.66%)
May 01, 2017 0.1800 0.1800 0.1576 0.1601 24,595 -0.02(-10.11%)
Apr 28, 2017 0.1800 0.1800 0.1780 0.1781 25,952 -0.00(-1.53%)
Apr 27, 2017 0.1822 0.1923 0.1750 0.1809 90,090 -0.00(-2.19%)
Apr 26, 2017 0.1855 0.1900 0.1708 0.1849 136,523 -0.01(-5.17%)
Apr 25, 2017 0.2010 0.2140 0.1750 0.1950 152,644 -0.01(-7.14%)
Apr 24, 2017 0.2225 0.2250 0.2050 0.2100 94,901 -0.00(-1.96%)
Apr 21, 2017 0.2162 0.2489 0.1960 0.2142 689,783 +0.01(+2.54%)
Apr 20, 2017 0.1600 0.2450 0.1500 0.2089 947,685 +0.07(+53.33%)
Apr 19, 2017 0.1321 0.1468 0.1200 0.1362 27,750 +0.00(+3.13%)
Apr 18, 2017 0.1500 0.1510 0.1320 0.1321 108,726 -0.02(-11.99%)
Apr 17, 2017 0.1550 0.1700 0.1400 0.1501 68,569 -0.02(-11.65%)
Apr 13, 2017 0.1549 0.1900 0.1350 0.1699 272,845 +0.01(+9.68%)
Apr 12, 2017 0.1370 0.1549 0.1370 0.1549 10,771 +0.00(+2.65%)
Apr 11, 2017 0.1350 0.1590 0.1350 0.1509 100,799 +0.01(+10.15%)
Apr 10, 2017 0.1500 0.1546 0.1370 0.1370 73,501 -0.01(-8.73%)
Apr 07, 2017 0.1625 0.1627 0.1501 0.1501 61,991 -0.01(-6.25%)
Apr 06, 2017 0.1600 0.1700 0.1500 0.1601 311,349 +0.01(+8.62%)
Apr 05, 2017 0.1550 0.1600 0.1460 0.1474 129,897 -0.01(-4.90%)
Apr 04, 2017 0.1500 0.1700 0.1400 0.1550 282,266 +0.01(+3.40%)
Apr 03, 2017 0.1300 0.1500 0.1250 0.1499 158,582 +0.04(+32.65%)
Mar 31, 2017 0.0859 0.1500 0.0859 0.1130 865,870 +0.04(+58.62%)
Mar 30, 2017 0.0800 0.0800 0.0620 0.0712 33,457 -0.01(-12.80%)
Mar 29, 2017 0.0553 0.0817 0.0553 0.0817 3,541 +0.02(+25.50%)
Mar 28, 2017 0.0580 0.0670 0.0561 0.0651 45,990 +0.00(+4.16%)
Mar 27, 2017 0.0750 0.0781 0.0625 0.0625 38,042 -0.01(-16.67%)
Mar 24, 2017 0.0800 0.0944 0.0750 0.0750 53,128 -0.02(-23.08%)
Mar 23, 2017 0.0950 0.0975 0.0750 0.0975 46,725 +0.02(+21.88%)
Mar 22, 2017 0.1000 0.1000 0.0760 0.0800 88,030 -0.02(-20.00%)
Mar 21, 2017 0.1100 0.1150 0.0750 0.1000 139,096 -0.01(-10.71%)
Mar 20, 2017 0.1450 0.1499 0.1101 0.1120 335,212 -0.03(-22.73%)
Mar 17, 2017 0.1950 0.2180 0.1200 0.1449 1,661,781 -0.03(-17.12%)
Mar 16, 2017 0.0644 0.1952 0.0560 0.1749 1,967,649 +0.12(+218.00%)
Mar 15, 2017 0.0486 0.0550 0.0486 0.0550 5,000 +0.00(+0.00%)
Mar 14, 2017 0.0550 0.0550 0.0550 0.0550 3,000 +0.01(+13.17%)
Mar 13, 2017 0.0486 0.0486 0.0486 0.0486 10,000 -0.00(-3.45%)
Mar 10, 2017 0.0516 0.0516 0.0503 0.0503 23,600 -0.00(-2.45%)
Mar 09, 2017 0.0516 0.0516 0.0516 0.0516 20,500 +0.00(+0.00%)
Mar 08, 2017 0.0516 0.0516 0.0516 0.0516 10,000 +0.00(+0.00%)
Mar 07, 2017 0.0517 0.0517 0.0516 0.0516 7,482 -0.01(-14.57%)
Mar 06, 2017 0.0546 0.0645 0.0517 0.0604 27,620 +0.01(+16.83%)
Mar 03, 2017 0.0645 0.0645 0.0516 0.0517 16,000 +0.00(+0.19%)
Mar 02, 2017 0.0516 0.0516 0.0516 0.0516 7,000 -0.01(-20.62%)
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.