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

Tss Inc (OP: TSSI )

1.950 +0.070 (+3.72%)
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 (%)
Aug 31, 2021 0.5703 0.6490 0.5703 0.6110 44,110 +0.01(+1.83%)
Aug 30, 2021 0.6256 0.6495 0.5616 0.6000 34,732 -0.05(-7.69%)
Aug 27, 2021 0.6100 0.6745 0.6000 0.6500 28,852 +0.03(+4.00%)
Aug 26, 2021 0.6298 0.6495 0.6100 0.6250 28,917 +0.01(+2.44%)
Aug 25, 2021 0.6500 0.6500 0.6010 0.6101 10,246 -0.02(-3.08%)
Aug 24, 2021 0.5785 0.6300 0.5785 0.6295 43,558 +0.07(+12.41%)
Aug 23, 2021 0.5255 0.5693 0.5255 0.5600 25,731 +0.03(+5.66%)
Aug 20, 2021 0.5150 0.5300 0.5150 0.5300 8,049 -0.05(-8.19%)
Aug 19, 2021 0.5210 0.5773 0.5210 0.5773 14,667 +0.04(+7.01%)
Aug 18, 2021 0.5073 0.5400 0.5073 0.5395 22,320 +0.03(+4.86%)
Aug 17, 2021 0.4150 0.5150 0.3855 0.5145 292,016 +0.10(+25.49%)
Aug 16, 2021 0.3855 0.4300 0.3855 0.4100 7,904 +0.00(+0.00%)
Aug 13, 2021 0.4100 0.4100 0.4100 0.4100 1,858 +0.00(+0.86%)
Aug 12, 2021 0.4065 0.4065 0.4065 0.4065 100 -0.02(-5.38%)
Aug 11, 2021 0.4200 0.4299 0.4011 0.4296 13,938 +0.01(+2.29%)
Aug 10, 2021 0.4203 0.4299 0.4200 0.4200 12,170 -0.01(-2.33%)
Aug 09, 2021 0.4298 0.4300 0.4251 0.4300 6,060 +0.00(+1.15%)
Aug 06, 2021 0.4251 0.4251 0.4251 0.4251 1,000 +0.00(+1.09%)
Aug 04, 2021 0.4205 0.4205 0.4205 5 -0.01(-2.21%)
Aug 03, 2021 0.4300 0.4300 0.4300 0.4300 2,120 -0.01(-2.23%)
Aug 02, 2021 0.4397 0.4398 0.4300 0.4398 5,700 +0.00(+0.02%)
Jul 30, 2021 0.4397 0.4397 0.4397 0.4397 400 -0.01(-2.29%)
Jul 29, 2021 0.4511 0.4511 0.4500 0.4500 16,490 -0.00(-0.24%)
Jul 28, 2021 0.4601 0.4690 0.4511 0.4511 6,475 +0.01(+2.52%)
Jul 26, 2021 0.4400 0.4400 0.4400 0 +0.00(+0.05%)
Jul 23, 2021 0.4398 0.4544 0.4398 0.4398 2,110 -0.03(-6.23%)
Jul 21, 2021 0.4690 0.4690 0.4690 0 +0.00(+0.00%)
Jul 20, 2021 0.4690 0.4690 0.4690 0.4690 3,000 +0.03(+6.66%)
Jul 19, 2021 0.4397 0.4397 0.4397 0.4397 750 -0.01(-2.29%)
Jul 14, 2021 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 12, 2021 0.4500 0.4500 0.4500 0 +0.01(+2.48%)
Jul 09, 2021 0.4541 0.4541 0.4391 0.4391 10,000 +0.00(+0.00%)
Jul 08, 2021 0.4500 0.4541 0.4391 0.4391 7,211 +0.00(+0.16%)
Jul 07, 2021 0.4491 0.4491 0.4384 0.4384 1,000 +0.01(+1.41%)
Jul 06, 2021 0.4695 0.4700 0.4323 0.4323 8,517 -0.03(-6.02%)
Jul 01, 2021 0.4600 0.4600 0.4600 0 +0.01(+2.09%)
Jun 30, 2021 0.4506 0.4506 0.4506 0.4506 183 -0.01(-1.21%)
Jun 29, 2021 0.4558 0.4695 0.4558 0.4561 4,000 +0.02(+5.70%)
Jun 28, 2021 0.4315 0.4315 0.4315 0.4315 2,000 -0.03(-7.22%)
Jun 25, 2021 0.4493 0.4651 0.4311 0.4651 11,603 +0.02(+3.45%)
Jun 24, 2021 0.4300 0.4699 0.4300 0.4496 41,108 +0.02(+4.32%)
Jun 23, 2021 0.4994 0.4994 0.4252 0.4310 20,433 -0.07(-13.78%)
Jun 22, 2021 0.4999 0.4999 0.4999 0.4999 100 +0.00(+0.04%)
Jun 21, 2021 0.4998 0.4998 0.4201 0.4997 10,525 +0.01(+2.00%)
Jun 17, 2021 0.4899 0.4899 0.4899 0 -0.01(-2.00%)
Jun 16, 2021 0.5076 0.5076 0.4805 0.4999 11,590 -0.03(-5.68%)
Jun 15, 2021 0.5300 0.5554 0.5300 0.5300 6,880 +0.02(+3.92%)
Jun 14, 2021 0.5100 0.5100 0.5100 0.5100 9,050 +0.00(+0.00%)
Jun 11, 2021 0.4900 0.5100 0.4900 0.5100 13,540 +0.03(+6.25%)
Jun 10, 2021 0.4818 0.4901 0.4800 0.4800 25,700 +0.00(+0.00%)
Jun 09, 2021 0.4615 0.4818 0.4502 0.4800 22,767 -0.00(-0.27%)
Jun 08, 2021 0.4535 0.4813 0.4500 0.4813 7,350 +0.05(+11.93%)
Jun 07, 2021 0.4300 0.4300 0.4300 0.4300 500 -0.03(-5.85%)
Jun 04, 2021 0.4350 0.4567 0.4350 0.4567 14,285 +0.03(+6.21%)
Jun 03, 2021 0.4400 0.4400 0.4300 0.4300 11,590 +0.00(+1.11%)
Jun 02, 2021 0.4574 0.4574 0.4253 0.4253 2,184 -0.00(-0.05%)
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.