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

Tss Inc (OP: TSSI )

1.400 -0.060 (-4.11%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 28, 2021 0.4201 0.4300 0.4201 0.4300 2,400 -0.01(-2.27%)
May 27, 2021 0.4315 0.4597 0.4315 0.4400 10,462 +0.02(+4.49%)
May 26, 2021 0.4201 0.4405 0.4201 0.4211 12,125 -0.03(-7.37%)
May 25, 2021 0.4546 0.4546 0.4546 0.4546 403 +0.03(+6.96%)
May 24, 2021 0.4200 0.4700 0.4200 0.4250 81,149 +0.01(+1.19%)
May 21, 2021 0.4900 0.5000 0.4036 0.4200 163,841 -0.08(-16.00%)
May 20, 2021 0.4900 0.5000 0.4800 0.5000 1,799 -0.03(-5.61%)
May 19, 2021 0.5156 0.5297 0.4601 0.5297 15,927 -0.00(-0.06%)
May 18, 2021 0.5310 0.5411 0.5200 0.5300 10,265 -0.03(-5.37%)
May 17, 2021 0.5792 0.5792 0.5601 0.5601 1,192 +0.00(+0.07%)
May 14, 2021 0.5606 0.5606 0.5410 0.5597 6,756 -0.02(-3.48%)
May 13, 2021 0.5500 0.5799 0.5500 0.5799 33,883 +0.00(+0.02%)
May 12, 2021 0.5796 0.5800 0.5796 0.5798 5,990 +0.00(+0.00%)
May 11, 2021 0.5798 0.5798 0.5500 0.5798 5,101 +0.00(+0.03%)
May 10, 2021 0.5700 0.5799 0.5500 0.5796 5,004 -0.00(-0.03%)
May 07, 2021 0.5650 0.5798 0.5650 0.5798 1,100 +0.01(+2.62%)
May 06, 2021 0.5800 0.5850 0.5500 0.5650 3,550 -0.02(-3.42%)
May 05, 2021 0.5553 0.5900 0.5551 0.5850 11,600 +0.03(+5.29%)
May 04, 2021 0.5900 0.5900 0.5556 0.5556 8,132 -0.02(-4.22%)
May 03, 2021 0.5813 0.5900 0.5801 0.5801 4,570 -0.01(-1.66%)
Apr 30, 2021 0.5813 0.5899 0.5813 0.5899 3,000 +0.01(+1.50%)
Apr 29, 2021 0.5799 0.5812 0.5500 0.5812 3,338 -0.01(-1.47%)
Apr 28, 2021 0.5512 0.5899 0.5512 0.5899 10,549 +0.03(+5.11%)
Apr 27, 2021 0.5501 0.5899 0.5501 0.5612 3,230 +0.00(+0.21%)
Apr 26, 2021 0.5501 0.5787 0.5500 0.5600 9,500 +0.00(+0.00%)
Apr 23, 2021 0.5501 0.5600 0.5500 0.5600 21,600 +0.01(+1.82%)
Apr 22, 2021 0.5710 0.5710 0.5500 0.5500 15,500 -0.02(-3.68%)
Apr 21, 2021 0.5203 0.5710 0.5203 0.5710 35,699 +0.01(+1.96%)
Apr 20, 2021 0.6000 0.6000 0.5100 0.5600 19,675 -0.04(-6.67%)
Apr 19, 2021 0.6100 0.6343 0.5760 0.6000 47,500 -0.01(-1.64%)
Apr 16, 2021 0.6001 0.6193 0.6000 0.6100 44,900 -0.02(-3.17%)
Apr 15, 2021 0.6061 0.6300 0.6061 0.6300 6,170 +0.02(+3.28%)
Apr 14, 2021 0.6198 0.6198 0.6061 0.6100 4,500 -0.02(-3.16%)
Apr 13, 2021 0.6600 0.6600 0.5917 0.6299 8,998 -0.01(-1.58%)
Apr 12, 2021 0.6400 0.6700 0.6300 0.6400 57,490 +0.00(+0.00%)
Apr 09, 2021 0.6400 0.6700 0.6300 0.6400 48,900 +0.00(+0.00%)
Apr 08, 2021 0.6400 0.6400 0.6350 0.6400 3,900 +0.00(+0.00%)
Apr 07, 2021 0.6300 0.6400 0.5999 0.6400 33,637 +0.03(+4.07%)
Apr 06, 2021 0.6140 0.6300 0.6140 0.6150 31,950 +0.04(+7.84%)
Apr 05, 2021 0.5650 0.6140 0.5600 0.5703 41,655 +0.01(+1.84%)
Apr 01, 2021 0.6450 0.6450 0.5600 0.5600 72,800 -0.07(-10.84%)
Mar 31, 2021 0.6400 0.6460 0.3920 0.6281 25,828 -0.02(-3.07%)
Mar 30, 2021 0.6950 0.7250 0.5400 0.6480 301,849 -0.15(-19.00%)
Mar 29, 2021 0.8500 0.8500 0.8000 0.8000 18,510 -0.04(-4.76%)
Mar 26, 2021 0.8300 0.8500 0.8205 0.8400 10,700 -0.01(-1.18%)
Mar 25, 2021 0.8500 0.8500 0.8500 53 +0.00(+0.00%)
Mar 24, 2021 0.8600 0.8600 0.8500 0.8500 16,147 -0.01(-1.16%)
Mar 23, 2021 0.8501 0.8600 0.8350 0.8600 9,450 +0.00(+0.00%)
Mar 22, 2021 0.8551 0.8600 0.8551 0.8600 2,912 +0.01(+1.18%)
Mar 19, 2021 0.8790 0.8790 0.8500 0.8500 7,000 +0.00(+0.00%)
Mar 18, 2021 0.8500 0.8500 0.8500 0.8500 1,500 -0.01(-1.35%)
Mar 17, 2021 0.8675 0.8800 0.8600 0.8616 4,680 +0.01(+1.36%)
Mar 16, 2021 0.8675 0.8849 0.8500 0.8500 1,473 -0.04(-3.95%)
Mar 15, 2021 0.8100 0.8850 0.8001 0.8850 45,082 +0.08(+9.92%)
Mar 12, 2021 0.8051 0.8051 0.8051 0.8051 500 -0.00(-0.60%)
Mar 11, 2021 0.8100 0.8100 0.8100 0.8100 790 -0.01(-1.22%)
Mar 09, 2021 0.8200 0.8200 0.8200 0.8200 1,000 +0.00(+0.00%)
Mar 08, 2021 0.7300 0.8200 0.7300 0.8200 58,796 +0.07(+9.33%)
Mar 05, 2021 0.7299 0.7500 0.6601 0.7500 99,700 +0.03(+4.17%)
Mar 04, 2021 0.7200 0.7500 0.6800 0.7200 30,055 +0.01(+1.39%)
Mar 03, 2021 0.7203 0.7380 0.7101 0.7101 16,235 -0.01(-1.38%)
Mar 02, 2021 0.7201 0.7201 0.6975 0.7200 8,980 -0.02(-2.16%)
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.