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 29, 2020 0.8800 0.9200 0.8401 0.9200 45,900 +0.05(+5.43%)
May 28, 2020 0.8650 0.8949 0.8410 0.8726 33,360 +0.01(+0.88%)
May 27, 2020 0.8645 0.8650 0.8401 0.8650 25,044 +0.00(+0.06%)
May 26, 2020 0.8700 0.9150 0.8401 0.8645 11,680 -0.06(-6.02%)
May 22, 2020 0.9199 0.9199 0.9199 0.9199 1,000 -0.00(-0.01%)
May 21, 2020 0.9300 0.9300 0.8701 0.9200 13,225 -0.01(-1.08%)
May 20, 2020 0.9300 0.9300 0.9300 30 +0.00(+0.00%)
May 19, 2020 0.9300 0.9300 0.8800 0.9300 11,841 +0.01(+1.20%)
May 18, 2020 0.9900 0.9900 0.9190 0.9190 24,900 -0.08(-8.10%)
May 15, 2020 1.040 1.040 1.000 1.000 14,200 -0.03(-2.91%)
May 14, 2020 0.9900 1.030 0.9500 1.030 5,776 +0.03(+3.00%)
May 13, 2020 1.050 1.120 0.9975 1.000 23,500 -0.10(-9.09%)
May 12, 2020 1.100 1.120 1.050 1.100 38,452 -0.02(-1.79%)
May 11, 2020 1.120 1.120 1.050 1.120 8,475 -0.01(-0.88%)
May 07, 2020 1.130 1.130 1.130 0 +0.01(+0.89%)
May 06, 2020 1.125 1.125 1.075 1.120 2,743 -0.01(-0.88%)
May 05, 2020 1.110 1.130 1.050 1.130 25,221 +0.03(+2.73%)
May 04, 2020 1.100 1.110 1.070 1.100 592 +0.00(+0.00%)
May 01, 2020 0.9950 1.100 0.9950 1.100 13,200 -0.04(-3.93%)
Apr 30, 2020 1.180 1.180 1.145 1.145 310 -0.03(-2.97%)
Apr 29, 2020 1.050 1.210 1.030 1.180 72,950 +0.13(+12.38%)
Apr 28, 2020 1.090 1.090 1.020 1.050 14,600 +0.00(+0.00%)
Apr 27, 2020 1.010 1.080 1.010 1.050 29,626 -0.02(-1.87%)
Apr 24, 2020 1.050 1.070 1.010 1.070 11,400 -0.00(-0.47%)
Apr 23, 2020 1.030 1.075 1.000 1.075 9,800 +0.02(+2.38%)
Apr 22, 2020 1.080 1.080 1.030 1.050 4,462 -0.01(-0.94%)
Apr 21, 2020 1.060 1.080 0.9575 1.060 9,436 +0.02(+1.92%)
Apr 20, 2020 1.050 1.075 1.040 1.040 6,145 +0.01(+0.97%)
Apr 17, 2020 0.9495 1.180 0.9495 1.030 38,200 +0.07(+7.29%)
Apr 15, 2020 0.9600 0.9600 0.9600 0 -0.01(-0.87%)
Apr 14, 2020 0.9684 0.9684 0.9684 0.9684 1,300 +0.03(+3.74%)
Apr 13, 2020 0.9600 0.9600 0.9335 0.9335 27,361 -0.04(-4.06%)
Apr 09, 2020 0.9005 0.9730 0.9005 0.9730 5,400 +0.02(+2.42%)
Apr 08, 2020 0.9500 1.000 0.9000 0.9500 70,230 -0.01(-1.04%)
Apr 07, 2020 0.9665 0.9670 0.9320 0.9600 3,900 -0.01(-0.52%)
Apr 06, 2020 0.9250 0.9785 0.9250 0.9650 6,223 -0.01(-1.48%)
Apr 03, 2020 0.9200 0.9795 0.9200 0.9795 3,900 +0.00(+0.00%)
Apr 02, 2020 0.9201 0.9795 0.9200 0.9795 2,550 -0.02(-2.05%)
Apr 01, 2020 0.9500 1.000 0.9500 1.000 1,200 -0.02(-1.96%)
Mar 31, 2020 1.020 1.020 1.020 1.020 200 +0.00(+0.00%)
Mar 30, 2020 0.9700 1.040 0.9400 1.020 5,465 +0.00(+0.00%)
Mar 27, 2020 0.9950 1.100 0.9900 1.020 40,100 -0.03(-2.86%)
Mar 26, 2020 1.020 1.050 0.9005 1.050 130,924 +0.04(+3.96%)
Mar 25, 2020 1.080 1.080 0.8510 1.010 99,417 -0.05(-4.72%)
Mar 24, 2020 1.025 1.260 1.020 1.060 67,716 +0.06(+6.00%)
Mar 23, 2020 0.9948 1.010 0.9740 1.000 5,553 +0.01(+1.01%)
Mar 20, 2020 1.000 1.000 0.9900 0.9900 7,900 +0.01(+1.02%)
Mar 19, 2020 0.9000 1.020 0.9000 0.9800 9,950 -0.02(-2.00%)
Mar 18, 2020 1.000 1.020 0.8702 1.000 8,518 -0.02(-1.96%)
Mar 17, 2020 0.9500 1.020 0.9500 1.020 27,420 +0.09(+9.68%)
Mar 16, 2020 1.090 1.090 0.7700 0.9300 33,182 -0.16(-14.68%)
Mar 13, 2020 0.9900 1.100 0.9800 1.090 11,200 +0.13(+13.54%)
Mar 12, 2020 1.010 1.020 0.9600 0.9600 44,706 -0.12(-11.11%)
Mar 11, 2020 1.100 1.100 1.020 1.080 28,705 -0.02(-1.82%)
Mar 10, 2020 1.088 1.150 1.080 1.100 21,201 +0.02(+1.85%)
Mar 09, 2020 1.120 1.124 0.9100 1.080 88,978 -0.08(-6.90%)
Mar 06, 2020 1.150 1.190 1.100 1.160 11,300 -0.04(-3.33%)
Mar 05, 2020 1.180 1.200 1.150 1.200 29,838 +0.00(+0.00%)
Mar 04, 2020 1.180 1.200 1.125 1.200 30,453 +0.00(+0.00%)
Mar 03, 2020 1.175 1.240 1.130 1.200 12,120 +0.00(+0.01%)
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.