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

Tss Inc (OP: TSSI )

1.950 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 10, 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 (%)
Jul 31, 2017 0.1600 0.1646 0.1600 0.1646 5,364 -0.02(-8.56%)
Jul 28, 2017 0.1800 0.1800 0.1800 0.1800 25,000 +0.02(+12.50%)
Jul 27, 2017 0.1800 0.1850 0.1600 0.1600 22,550 +0.00(+0.00%)
Jul 26, 2017 0.1600 0.1600 0.1600 0.1600 6,500 -0.00(-2.79%)
Jul 25, 2017 0.1723 0.1723 0.1600 0.1646 3,880 -0.01(-3.18%)
Jul 24, 2017 0.1600 0.1700 0.1600 0.1700 6,150 +0.01(+6.25%)
Jul 20, 2017 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Jul 19, 2017 0.1750 0.1750 0.1750 0.1750 9,600 +0.01(+9.37%)
Jul 18, 2017 0.1600 0.1600 0.1600 0.1600 2,515 +0.00(+0.00%)
Jul 17, 2017 0.1560 0.1750 0.1560 0.1600 5,282 +0.00(+0.00%)
Jul 14, 2017 0.1600 0.1600 0.1600 0.1600 11,000 +0.00(+2.56%)
Jul 13, 2017 0.1650 0.1650 0.1560 0.1560 30,423 -0.00(-1.31%)
Jul 12, 2017 0.1550 0.1610 0.1550 0.1581 7,800 -0.00(-1.82%)
Jul 11, 2017 0.1610 0.1610 0.1610 0.1610 916 -0.01(-5.29%)
Jul 10, 2017 0.1700 0.1700 0.1700 0.1700 5,588 +0.00(+0.00%)
Jul 07, 2017 0.1560 0.1700 0.1550 0.1700 38,900 +0.01(+8.97%)
Jul 06, 2017 0.1555 0.1560 0.1555 0.1560 3,150 +0.00(+0.65%)
Jul 05, 2017 0.1550 0.1600 0.1550 0.1550 13,400 -0.00(-0.06%)
Jul 03, 2017 0.1600 0.1600 0.1551 0.1551 24,523 -0.01(-6.00%)
Jun 29, 2017 0.1650 0.1650 0.1650 0 -0.00(-0.06%)
Jun 28, 2017 0.1700 0.1700 0.1651 0.1651 10,354 +0.00(+0.06%)
Jun 27, 2017 0.1750 0.1750 0.1650 0.1650 8,700 -0.01(-5.71%)
Jun 23, 2017 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Jun 22, 2017 0.1700 0.1700 0.1700 0.1700 2,000 -0.01(-5.56%)
Jun 21, 2017 0.1850 0.1850 0.1651 0.1800 56,325 +0.01(+4.59%)
Jun 20, 2017 0.1823 0.1823 0.1721 0.1721 39,778 -0.01(-4.39%)
Jun 19, 2017 0.1810 0.1811 0.1800 0.1800 32,142 -0.00(-1.04%)
Jun 16, 2017 0.1830 0.1830 0.1810 0.1819 4,510 -0.01(-4.21%)
Jun 15, 2017 0.1850 0.1899 0.1800 0.1899 18,961 +0.01(+4.28%)
Jun 14, 2017 0.2000 0.2000 0.1820 0.1821 16,480 -0.01(-6.57%)
Jun 13, 2017 0.1801 0.1998 0.1801 0.1949 25,850 +0.00(+2.52%)
Jun 12, 2017 0.1900 0.1901 0.1900 0.1901 12,851 +0.00(+0.05%)
Jun 09, 2017 0.1898 0.1923 0.1898 0.1900 23,917 +0.00(+1.12%)
Jun 08, 2017 0.1850 0.1879 0.1802 0.1879 17,032 +0.00(+0.91%)
Jun 07, 2017 0.1800 0.1862 0.1800 0.1862 6,055 +0.00(+2.50%)
Jun 06, 2017 0.1823 0.1869 0.1800 0.1817 17,800 -0.01(-3.32%)
Jun 05, 2017 0.1720 0.1898 0.1720 0.1879 14,877 -0.00(-0.74%)
Jun 02, 2017 0.1800 0.1896 0.1720 0.1893 45,590 +0.00(+2.32%)
Jun 01, 2017 0.1801 0.1850 0.1800 0.1850 38,073 +0.00(+2.08%)
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%)
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.