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

Tss Inc (OP: TSSI )

1.920 -0.060 (-3.03%)
Streaming Delayed Price Updated: 11:40 AM 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 24, 2024 1.480 2.140 1.465 1.980 561,672 +0.50(+33.78%)
May 23, 2024 1.400 1.480 1.400 1.480 195,270 +0.08(+5.71%)
May 22, 2024 1.390 1.450 1.340 1.400 103,634 +0.07(+5.26%)
May 21, 2024 1.480 1.480 1.320 1.330 82,112 -0.15(-10.14%)
May 20, 2024 1.257 1.480 1.250 1.480 237,981 +0.08(+5.71%)
May 17, 2024 1.460 1.480 1.370 1.400 106,015 -0.06(-4.11%)
May 16, 2024 1.310 1.700 1.280 1.460 416,481 +0.18(+14.11%)
May 15, 2024 1.210 1.390 1.080 1.280 621,780 -0.12(-8.61%)
May 14, 2024 0.9300 1.490 0.9220 1.400 170,052 +0.47(+50.54%)
May 13, 2024 0.9397 0.9397 0.9300 0.9300 37,662 +0.01(+1.20%)
May 10, 2024 0.9100 0.9400 0.9040 0.9190 299,622 +0.01(+0.99%)
May 09, 2024 0.9000 0.9100 0.8800 0.9100 88,071 +0.00(+0.05%)
May 08, 2024 0.9097 0.9097 0.8898 0.9095 4,200 +0.05(+5.82%)
May 07, 2024 0.9050 0.9100 0.8595 0.8595 48,353 -0.04(-4.50%)
May 06, 2024 0.8390 0.9172 0.8390 0.9000 83,979 +0.07(+8.19%)
May 03, 2024 0.8389 0.8390 0.8104 0.8319 149,489 -0.01(-0.83%)
May 02, 2024 0.8100 0.8390 0.8100 0.8389 101,914 +0.03(+3.57%)
May 01, 2024 0.8290 0.8300 0.7544 0.8100 35,366 -0.02(-2.29%)
Apr 30, 2024 0.8290 0.8290 0.8200 0.8290 26,500 +0.00(+0.00%)
Apr 29, 2024 0.8245 0.8390 0.8010 0.8290 179,939 +0.03(+3.16%)
Apr 26, 2024 0.8100 0.8273 0.7950 0.8036 30,005 -0.01(-0.79%)
Apr 25, 2024 0.8320 0.8320 0.8100 0.8100 27,520 -0.02(-1.95%)
Apr 24, 2024 0.8265 0.8390 0.8170 0.8261 58,329 -0.00(-0.59%)
Apr 23, 2024 0.8195 0.8390 0.8050 0.8310 109,638 +0.03(+3.87%)
Apr 22, 2024 0.7370 0.8397 0.7300 0.8000 75,560 +0.08(+11.16%)
Apr 19, 2024 0.7925 0.8100 0.6800 0.7197 333,053 -0.04(-5.53%)
Apr 18, 2024 0.7297 0.8140 0.7000 0.7618 151,995 +0.07(+10.41%)
Apr 17, 2024 0.5990 0.7497 0.5990 0.6900 140,668 +0.09(+15.19%)
Apr 16, 2024 0.5897 0.5990 0.5579 0.5990 133,368 +0.04(+7.37%)
Apr 15, 2024 0.5699 0.5699 0.5410 0.5579 65,120 +0.01(+2.03%)
Apr 12, 2024 0.5410 0.5604 0.5410 0.5468 3,522 -0.03(-5.72%)
Apr 11, 2024 0.5300 0.5800 0.4796 0.5800 136,132 +0.03(+5.47%)
Apr 10, 2024 0.5799 0.5799 0.5000 0.5499 104,907 -0.03(-4.37%)
Apr 09, 2024 0.5746 0.5900 0.5503 0.5750 52,105 +0.01(+1.73%)
Apr 08, 2024 0.6000 0.6000 0.5552 0.5652 113,158 +0.01(+0.93%)
Apr 05, 2024 0.5799 0.5997 0.5600 0.5600 34,555 -0.00(-0.07%)
Apr 04, 2024 0.5920 0.5920 0.5501 0.5604 21,200 -0.04(-6.60%)
Apr 03, 2024 0.5800 0.6200 0.5394 0.6000 130,159 +0.02(+3.45%)
Apr 02, 2024 0.5810 0.6300 0.5701 0.5800 171,712 -0.02(-3.33%)
Apr 01, 2024 0.6300 0.7000 0.5670 0.6000 238,875 -0.03(-4.84%)
Mar 28, 2024 0.6400 0.6700 0.6250 0.6305 136,245 +0.01(+1.69%)
Mar 27, 2024 0.5500 0.6295 0.5500 0.6200 96,985 +0.07(+12.81%)
Mar 26, 2024 0.5225 0.5500 0.5225 0.5496 118,737 +0.03(+5.69%)
Mar 25, 2024 0.5200 0.5225 0.5000 0.5200 61,770 +0.00(+0.00%)
Mar 22, 2024 0.4441 0.5397 0.4401 0.5200 235,019 +0.07(+15.56%)
Mar 21, 2024 0.4500 0.4800 0.4302 0.4500 37,525 -0.02(-4.26%)
Mar 19, 2024 0.4700 0 -0.01(-2.08%)
Mar 18, 2024 0.4832 0.4832 0.4732 0.4800 7,526 -0.00(-0.62%)
Mar 15, 2024 0.4830 0.4830 0.4830 0.4830 1,000 +0.00(+0.00%)
Mar 14, 2024 0.4453 0.4830 0.4453 0.4830 1,800 +0.03(+7.40%)
Mar 13, 2024 0.4351 0.4797 0.4351 0.4497 6,500 -0.01(-1.73%)
Mar 12, 2024 0.4773 0.4837 0.4355 0.4576 27,000 +0.02(+4.00%)
Mar 11, 2024 0.4786 0.4837 0.4400 0.4400 11,005 -0.01(-1.23%)
Mar 08, 2024 0.4500 0.4500 0.4448 0.4455 1,250 -0.01(-2.64%)
Mar 07, 2024 0.4576 0.4576 0.4500 0.4576 2,925 +0.01(+1.69%)
Mar 06, 2024 0.4551 0.4840 0.4500 0.4500 20,700 -0.04(-7.60%)
Mar 05, 2024 0.5095 0.5100 0.4865 0.4870 40,491 -0.00(-0.81%)
Mar 04, 2024 0.5100 0.5100 0.4910 0.4910 20,814 +0.00(+0.92%)
Mar 01, 2024 0.4497 0.5000 0.4401 0.4865 128,488 +0.04(+8.18%)
Feb 29, 2024 0.4300 0.4500 0.4300 0.4497 11,366 +0.00(+0.04%)
Feb 28, 2024 0.4894 0.4894 0.4300 0.4495 28,788 -0.03(-6.35%)
Feb 27, 2024 0.4697 0.4891 0.4300 0.4800 60,800 +0.01(+2.19%)
Feb 26, 2024 0.4200 0.4899 0.4200 0.4697 80,591 +0.05(+11.83%)
Feb 23, 2024 0.3900 0.4200 0.3900 0.4200 54,461 +0.04(+10.53%)
Feb 22, 2024 0.3200 0.4100 0.3184 0.3800 64,155 +0.04(+11.86%)
Feb 21, 2024 0.3110 0.3397 0.3110 0.3397 22,086 +0.03(+11.19%)
Feb 20, 2024 0.3050 0.3470 0.2670 0.3055 70,039 +0.00(+0.16%)
Feb 16, 2024 0.2970 0.3270 0.2970 0.3050 81,900 +0.03(+9.32%)
Feb 15, 2024 0.2980 0.2980 0.2750 0.2790 13,500 -0.02(-6.28%)
Feb 14, 2024 0.2970 0.2980 0.2787 0.2977 86,200 +0.03(+9.45%)
Feb 13, 2024 0.2715 0.3380 0.2400 0.2720 241,907 +0.00(+0.18%)
Feb 12, 2024 0.2715 0.2797 0.2715 0.2715 46,600 -0.03(-9.47%)
Feb 09, 2024 0.2917 0.2999 0.2790 0.2999 32,600 -0.02(-5.60%)
Feb 08, 2024 0.2610 0.3400 0.2600 0.3177 103,500 +0.06(+22.15%)
Feb 07, 2024 0.2719 0.2986 0.2600 0.2601 96,850 -0.01(-4.34%)
Feb 06, 2024 0.2632 0.2719 0.2610 0.2719 8,000 -0.00(-0.04%)
Feb 05, 2024 0.2720 0.2720 0.2720 0.2720 5,000 +0.00(+0.00%)
Feb 02, 2024 0.2600 0.2790 0.2600 0.2720 18,900 +0.01(+4.62%)
Feb 01, 2024 0.2797 0.3400 0.2506 0.2600 121,153 -0.03(-10.03%)
Jan 31, 2024 0.2602 0.2890 0.2600 0.2890 42,500 -0.01(-3.15%)
Jan 29, 2024 0.2984 0 -0.01(-3.74%)
Jan 26, 2024 0.3178 0.3178 0.3000 0.3100 6,793 -0.01(-2.49%)
Jan 24, 2024 0.3179 0 +0.01(+2.55%)
Jan 23, 2024 0.2700 0.3100 0.2518 0.3100 44,700 -0.01(-2.82%)
Jan 22, 2024 0.2643 0.3190 0.2643 0.3190 5,500 +0.01(+3.24%)
Jan 19, 2024 0.3199 0.3199 0.2510 0.3090 45,400 +0.03(+10.32%)
Jan 18, 2024 0.2700 0.3297 0.2608 0.2801 9,901 -0.05(-14.99%)
Jan 17, 2024 0.2876 0.3295 0.2605 0.3295 20,650 +0.02(+6.36%)
Jan 16, 2024 0.2801 0.3490 0.2801 0.3098 600 +0.01(+4.98%)
Jan 12, 2024 0.3100 0.3225 0.2801 0.2951 53,436 +0.01(+2.64%)
Jan 11, 2024 0.3200 0.3200 0.2875 0.2875 1,633 -0.06(-17.76%)
Jan 10, 2024 0.3496 0.3496 0.3496 0.3496 500 +0.04(+12.77%)
Jan 09, 2024 0.3000 0.3400 0.2700 0.3100 66,043 +0.05(+19.23%)
Jan 08, 2024 0.2600 0.2875 0.2505 0.2600 44,363 -0.04(-13.33%)
Jan 05, 2024 0.2705 0.3000 0.2705 0.3000 2,001 +0.05(+20.00%)
Jan 04, 2024 0.3090 0.3090 0.2500 0.2500 372,060 -0.04(-13.76%)
Jan 02, 2024 0.2899 0 +0.02(+7.37%)
Dec 29, 2023 0.2700 0.2700 0.2700 0.2700 988 -0.03(-9.97%)
Dec 28, 2023 0.2706 0.3099 0.2706 0.2999 2,950 -0.01(-2.94%)
Dec 27, 2023 0.2700 0.3200 0.2700 0.3090 14,600 -0.01(-3.44%)
Dec 26, 2023 0.2602 0.3200 0.2602 0.3200 2,703 +0.06(+23.03%)
Dec 22, 2023 0.3197 0.3197 0.2601 0.2601 7,000 -0.06(-18.72%)
Dec 21, 2023 0.2801 0.3200 0.2801 0.3200 2,300 -0.01(-1.93%)
Dec 19, 2023 0.3263 90 +0.03(+8.77%)
Dec 18, 2023 0.2750 0.3000 0.2750 0.3000 15,500 +0.00(+0.00%)
Dec 15, 2023 0.3000 0.3000 0.3000 0.3000 400 +0.00(+0.00%)
Dec 14, 2023 0.3000 0.3000 0.3000 0.3000 500 +0.02(+9.09%)
Dec 13, 2023 0.2750 0.2750 0.2750 0.2750 2,950 +0.00(+0.00%)
Dec 12, 2023 0.2600 0.3280 0.2600 0.2750 30,950 +0.01(+1.85%)
Dec 11, 2023 0.2999 0.2999 0.2700 0.2700 15,300 -0.02(-7.18%)
Dec 08, 2023 0.2750 0.3280 0.2700 0.2909 13,025 -0.01(-3.00%)
Dec 07, 2023 0.2620 0.3160 0.2600 0.2999 11,450 -0.03(-8.84%)
Dec 06, 2023 0.3010 0.3290 0.2500 0.3290 12,015 +0.01(+2.75%)
Dec 05, 2023 0.3100 0.3202 0.3000 0.3202 10,000 -0.01(-2.67%)
Dec 04, 2023 0.3290 0.3290 0.3290 0.3290 1,500 +0.00(+0.09%)
Dec 01, 2023 0.3195 0.3287 0.3195 0.3287 1,500 -0.00(-0.09%)
Nov 30, 2023 0.3290 0.3290 0.3290 0.3290 500 +0.02(+6.13%)
Nov 29, 2023 0.3290 0.3290 0.3100 0.3100 38,000 -0.01(-2.97%)
Nov 28, 2023 0.2710 0.3500 0.2710 0.3195 97,710 -0.07(-17.87%)
Nov 27, 2023 0.3004 0.3890 0.3000 0.3890 15,200 -0.00(-0.15%)
Nov 24, 2023 0.3101 0.3896 0.3001 0.3896 1,500 -0.00(-0.08%)
Nov 20, 2023 0.3899 0 +0.01(+3.42%)
Nov 17, 2023 0.3769 0.3770 0.3769 0.3770 4,633 +0.02(+6.62%)
Nov 16, 2023 0.3536 0.3536 0.3536 0.3536 250 -0.02(-6.21%)
Nov 15, 2023 0.3700 0.3770 0.3415 0.3770 30,300 -0.02(-5.75%)
Nov 14, 2023 0.3849 0.4497 0.3777 0.4000 35,097 +0.04(+10.16%)
Nov 10, 2023 0.3631 0 -0.00(-0.68%)
Nov 09, 2023 0.3656 0.3656 0.3656 0.3656 200 -0.02(-6.23%)
Nov 08, 2023 0.3633 0.3899 0.3633 0.3899 3,000 +0.00(+0.05%)
Nov 07, 2023 0.3518 0.3897 0.3518 0.3897 1,200 +0.01(+2.55%)
Nov 06, 2023 0.3400 0.3934 0.3400 0.3800 21,980 -0.01(-3.36%)
Oct 31, 2023 0.3932 0 +0.06(+16.37%)
Oct 30, 2023 0.3379 0.3379 0.3379 0.3379 2,000 -0.01(-2.06%)
Oct 27, 2023 0.3450 0.3450 0.3450 0.3450 400 -0.05(-11.54%)
Oct 26, 2023 0.3931 0.3931 0.3325 0.3900 7,900 +0.06(+17.29%)
Oct 25, 2023 0.3286 0.3834 0.3286 0.3325 2,600 +0.01(+2.24%)
Oct 24, 2023 0.3252 0.3252 0.3252 0.3252 800 -0.07(-17.34%)
Oct 23, 2023 0.3253 0.3934 0.3253 0.3934 800 +0.00(+0.03%)
Oct 20, 2023 0.3933 0.3933 0.3933 0.3933 2,000 -0.00(-0.05%)
Oct 19, 2023 0.3450 0.3935 0.3251 0.3935 11,000 +0.00(+0.03%)
Oct 17, 2023 0.3934 0 +0.05(+15.84%)
Oct 16, 2023 0.3396 0.3396 0.3396 0.3396 500 -0.02(-6.63%)
Oct 11, 2023 0.3637 0 -0.03(-7.57%)
Oct 06, 2023 0.3935 0 -0.01(-1.50%)
Sep 28, 2023 0.3995 0 +0.00(+0.00%)
Sep 27, 2023 0.3995 0.3995 0.3995 0.3995 300 +0.06(+17.12%)
Sep 26, 2023 0.3411 0.3411 0.3411 0.3411 10,080 -0.02(-5.98%)
Sep 25, 2023 0.3628 0.3628 0.3628 0.3628 100 -0.04(-9.19%)
Sep 21, 2023 0.3995 0 +0.00(+0.00%)
Sep 20, 2023 0.3400 0.3995 0.3400 0.3995 5,200 +0.06(+17.50%)
Sep 19, 2023 0.3400 0.3400 0.3300 0.3400 12,200 +0.00(+0.00%)
Sep 18, 2023 0.3400 0.4000 0.3250 0.3400 8,700 -0.06(-15.00%)
Sep 14, 2023 0.4000 0 +0.09(+31.06%)
Sep 13, 2023 0.3413 0.3500 0.3052 0.3052 1,500 -0.04(-10.58%)
Sep 11, 2023 0.3413 0 -0.03(-8.99%)
Sep 08, 2023 0.3750 0.4000 0.3750 0.3750 9,297 -0.02(-4.58%)
Sep 07, 2023 0.3930 0.3930 0.3930 0.3930 6,524 +0.03(+8.71%)
Sep 06, 2023 0.3900 0.3984 0.3431 0.3615 9,424 -0.02(-5.86%)
Sep 05, 2023 0.3863 0.3996 0.3729 0.3840 6,631 -0.02(-3.90%)
Sep 01, 2023 0.3999 0.3999 0.3900 0.3996 29,256 -0.00(-0.08%)
Aug 31, 2023 0.3634 0.3999 0.3600 0.3999 45,450 +0.04(+11.27%)
Aug 30, 2023 0.3497 0.3680 0.3451 0.3594 2,500 -0.01(-2.34%)
Aug 29, 2023 0.3426 0.3680 0.3426 0.3680 39,600 +0.02(+5.69%)
Aug 28, 2023 0.3401 0.3485 0.3350 0.3482 9,500 -0.00(-0.14%)
Aug 25, 2023 0.3087 0.3487 0.2905 0.3487 13,447 +0.06(+20.03%)
Aug 24, 2023 0.2905 0.2905 0.2905 0.2905 5,000 -0.01(-3.10%)
Aug 23, 2023 0.2905 0.2998 0.2905 0.2998 17,000 -0.01(-3.13%)
Aug 22, 2023 0.2801 0.3095 0.2715 0.3095 64,510 -0.00(-0.16%)
Aug 21, 2023 0.2710 0.3100 0.2710 0.3100 35,200 -0.00(-0.96%)
Aug 18, 2023 0.3397 0.3397 0.2900 0.3130 61,558 -0.03(-7.94%)
Aug 17, 2023 0.3649 0.3650 0.3400 0.3400 28,500 -0.02(-5.56%)
Aug 16, 2023 0.3600 0.3600 0.3600 0.3600 20,500 -0.01(-2.70%)
Aug 15, 2023 0.3706 0.4000 0.3005 0.3700 60,170 -0.02(-5.49%)
Aug 14, 2023 0.3535 0.3915 0.3535 0.3915 2,309 +0.02(+5.81%)
Aug 11, 2023 0.3564 0.3898 0.3564 0.3700 3,191 -0.02(-6.09%)
Aug 10, 2023 0.3781 0.3940 0.3781 0.3940 1,200 -0.01(-1.99%)
Aug 09, 2023 0.4020 0.4020 0.4020 0.4020 100 -0.00(-0.02%)
Aug 07, 2023 0.4021 0 +0.00(+0.00%)
Aug 04, 2023 0.4021 0.4021 0.4021 0.4021 100 +0.00(+0.00%)
Aug 03, 2023 0.4021 0.4021 0.4021 0.4021 2,500 +0.00(+0.00%)
Aug 01, 2023 0.4021 0 +0.05(+14.40%)
Jul 31, 2023 0.3510 0.4024 0.3510 0.3515 4,800 -0.05(-12.13%)
Jul 27, 2023 0.4000 90 +0.01(+2.56%)
Jul 26, 2023 0.3500 0.3950 0.3500 0.3900 17,932 +0.04(+11.43%)
Jul 25, 2023 0.3505 0.3951 0.3500 0.3500 70,832 -0.05(-12.50%)
Jul 21, 2023 0.4000 0 -0.02(-4.78%)
Jul 20, 2023 0.4135 0.4350 0.4090 0.4201 17,988 +0.00(+0.38%)
Jul 18, 2023 0.4185 0 -0.00(-0.12%)
Jul 17, 2023 0.4190 0.4190 0.4190 0.4190 490 -0.00(-0.24%)
Jul 14, 2023 0.4200 0.4200 0.4200 0.4200 300 +0.00(+0.00%)
Jul 13, 2023 0.3725 0.4490 0.3725 0.4200 63,734 +0.02(+5.26%)
Jul 11, 2023 0.3990 0 -0.00(-0.25%)
Jul 03, 2023 0.4000 11 +0.02(+6.52%)
Jun 30, 2023 0.3755 0.3755 0.3755 0.3755 232 -0.03(-6.24%)
Jun 29, 2023 0.3800 0.4005 0.3530 0.4005 6,000 +0.02(+5.39%)
Jun 28, 2023 0.3800 0.3800 0.3800 0.3800 600 +0.00(+0.00%)
Jun 23, 2023 0.3800 0 -0.01(-1.43%)
Jun 22, 2023 0.3855 0.3855 0.3855 0.3855 820 -0.02(-4.15%)
Jun 21, 2023 0.3800 0.4022 0.3800 0.4022 1,500 -0.00(-0.20%)
Jun 20, 2023 0.3530 0.4030 0.3530 0.4030 8,100 -0.00(-0.49%)
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.