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 (%)
Aug 31, 2018 0.6360 0.6360 0.6360 0 +0.02(+2.58%)
Aug 30, 2018 0.6100 0.6200 0.6000 0.6200 7,377 +0.00(+0.00%)
Aug 29, 2018 0.6100 0.6200 0.6100 0.6200 29,876 +0.02(+3.33%)
Aug 28, 2018 0.6000 0.6000 0.6000 0.6000 5,000 +0.01(+1.25%)
Aug 27, 2018 0.6100 0.6100 0.5500 0.5926 94,601 -0.02(-2.85%)
Aug 24, 2018 0.6098 0.6100 0.5500 0.6100 9,500 +0.00(+0.02%)
Aug 23, 2018 0.6100 0.6100 0.5500 0.6099 12,335 +0.00(+0.64%)
Aug 22, 2018 0.6130 0.6270 0.5900 0.6060 11,300 -0.01(-2.26%)
Aug 21, 2018 0.6200 0.6200 0.5700 0.6200 6,100 +0.00(+0.08%)
Aug 20, 2018 0.6200 0.6200 0.5700 0.6195 5,326 -0.00(-0.08%)
Aug 17, 2018 0.5503 0.6200 0.5503 0.6200 80,600 +0.03(+5.08%)
Aug 16, 2018 0.5300 0.6000 0.5300 0.5900 21,300 +0.06(+11.32%)
Aug 15, 2018 0.5600 0.6220 0.5300 0.5300 115,289 +0.03(+6.26%)
Aug 14, 2018 0.4988 0.4988 0.4988 0.4988 471 +0.00(+0.00%)
Aug 13, 2018 0.5005 0.5010 0.4700 0.4988 19,620 -0.00(-0.24%)
Aug 10, 2018 0.4500 0.5000 0.4500 0.5000 700 +0.00(+0.00%)
Aug 09, 2018 0.5000 0.5000 0.5000 0.5000 400 +0.01(+1.01%)
Aug 08, 2018 0.4500 0.5000 0.4500 0.4950 1,674 -0.01(-1.00%)
Aug 06, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Aug 02, 2018 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Jul 31, 2018 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Jul 30, 2018 0.4980 0.5000 0.4980 0.5000 1,700 -0.01(-1.96%)
Jul 27, 2018 0.5000 0.5100 0.4500 0.5100 400 +0.01(+2.00%)
Jul 26, 2018 0.4500 0.5000 0.4500 0.5000 37,850 +0.00(+0.00%)
Jul 25, 2018 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Jul 24, 2018 0.4500 0.5000 0.4500 0.5000 2,500 -0.01(-1.96%)
Jul 20, 2018 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jul 19, 2018 0.5100 0.5100 0.5100 0.5100 1,400 +0.01(+1.19%)
Jul 18, 2018 0.4500 0.5100 0.4500 0.5040 5,300 -0.01(-1.18%)
Jul 13, 2018 0.5100 0.5100 0.5100 0 -0.01(-0.97%)
Jul 12, 2018 0.4450 0.5150 0.4450 0.5150 26,683 +0.05(+9.57%)
Jul 10, 2018 0.4700 0.4700 0.4700 0 +0.06(+14.63%)
Jul 06, 2018 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jul 03, 2018 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Jul 02, 2018 0.3800 0.4200 0.3800 0.4200 2,100 -0.01(-2.30%)
Jun 28, 2018 0.4299 0.4299 0.4299 0 +0.01(+2.36%)
Jun 26, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.72%)
Jun 25, 2018 0.3650 0.4170 0.3650 0.4170 1,350 +0.01(+1.96%)
Jun 21, 2018 0.4090 0.4090 0.4090 0 -0.00(-0.24%)
Jun 20, 2018 0.4100 0.4100 0.4100 0.4100 1,975 +0.00(+0.00%)
Jun 19, 2018 0.4190 0.4190 0.3900 0.4100 5,600 -0.01(-2.15%)
Jun 18, 2018 0.4100 0.4190 0.4100 0.4190 10,250 -0.00(-0.24%)
Jun 15, 2018 0.4200 0.3900 0.4200 31,777 +0.00(+0.00%)
Jun 14, 2018 0.4100 0.4200 0.3930 0.4200 45,350 -0.02(-4.50%)
Jun 13, 2018 0.4000 0.4398 0.4000 0.4398 12,300 +0.01(+2.28%)
Jun 11, 2018 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jun 08, 2018 0.4300 0.4300 0.4300 0.4300 2,500 -0.01(-2.25%)
Jun 07, 2018 0.4398 0.4400 0.4397 0.4399 28,000 -0.00(-0.02%)
Jun 06, 2018 0.4498 0.4498 0.4400 0.4400 18,244 -0.01(-2.20%)
Jun 05, 2018 0.4300 0.4499 0.4300 0.4499 10,650 +0.00(+0.46%)
Jun 04, 2018 0.4310 0.4478 0.4300 0.4478 5,325 -0.00(-0.48%)
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.