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

Tss Inc (OP: TSSI )

11.31 UNCHANGED
Last Price Updated: 3:59 PM EST, Nov 13, 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 (%)
Nov 13, 2024 11.31 0 +2.04(+22.06%)
Nov 12, 2024 8.950 9.360 8.950 9.270 352,187 +0.29(+3.23%)
Nov 11, 2024 9.050 9.350 8.920 8.980 425,359 -0.02(-0.18%)
Nov 08, 2024 8.700 9.390 8.620 8.996 485,874 +0.35(+4.00%)
Nov 07, 2024 8.490 8.990 8.390 8.650 221,176 -0.01(-0.17%)
Nov 06, 2024 8.740 8.970 8.530 8.665 218,544 +0.18(+2.18%)
Nov 05, 2024 8.570 8.672 8.120 8.480 136,630 +0.00(+0.00%)
Nov 04, 2024 8.000 8.570 8.000 8.480 490,644 +0.58(+7.34%)
Nov 01, 2024 7.600 7.960 7.530 7.900 228,045 +0.10(+1.28%)
Oct 31, 2024 7.850 7.850 7.410 7.800 166,155 -0.04(-0.51%)
Oct 30, 2024 7.500 8.000 7.484 7.840 416,895 +0.37(+4.95%)
Oct 29, 2024 7.550 7.600 7.300 7.470 225,488 +0.07(+0.95%)
Oct 28, 2024 7.200 7.790 6.930 7.400 590,512 +0.27(+3.79%)
Oct 25, 2024 6.960 7.470 6.960 7.130 306,429 +0.26(+3.78%)
Oct 24, 2024 6.080 7.250 6.010 6.870 670,670 +0.87(+14.50%)
Oct 23, 2024 6.170 6.480 5.750 6.000 135,678 -0.29(-4.60%)
Oct 22, 2024 6.340 6.440 6.060 6.289 71,164 -0.08(-1.27%)
Oct 21, 2024 6.000 6.430 6.000 6.370 103,033 +0.37(+6.24%)
Oct 18, 2024 6.000 6.150 5.816 5.996 122,059 -0.00(-0.07%)
Oct 17, 2024 6.240 6.450 5.900 6.000 88,154 -0.11(-1.80%)
Oct 16, 2024 5.860 6.180 5.790 6.110 116,507 +0.22(+3.74%)
Oct 15, 2024 6.040 6.140 5.250 5.890 263,159 -0.15(-2.48%)
Oct 14, 2024 6.440 6.550 5.840 6.040 223,912 -0.41(-6.36%)
Oct 11, 2024 6.400 6.500 6.200 6.450 70,437 +0.05(+0.78%)
Oct 10, 2024 6.450 6.500 6.250 6.400 67,012 -0.10(-1.54%)
Oct 09, 2024 6.610 6.750 6.390 6.500 181,429 -0.10(-1.52%)
Oct 08, 2024 5.750 6.780 5.650 6.600 660,459 +0.90(+15.79%)
Oct 07, 2024 5.700 5.840 5.040 5.700 430,890 -0.13(-2.23%)
Oct 04, 2024 6.300 6.480 5.410 5.830 464,647 -0.47(-7.46%)
Oct 03, 2024 6.450 6.550 6.100 6.300 151,915 -0.18(-2.78%)
Oct 02, 2024 6.550 6.900 6.410 6.480 110,571 -0.10(-1.52%)
Oct 01, 2024 7.150 7.150 6.260 6.580 364,764 -0.55(-7.74%)
Sep 30, 2024 7.150 7.190 7.090 7.132 123,086 -0.02(-0.25%)
Sep 27, 2024 7.100 7.300 7.050 7.150 154,089 +0.07(+0.99%)
Sep 26, 2024 6.900 7.340 6.900 7.080 398,848 +0.11(+1.58%)
Sep 25, 2024 6.900 7.000 6.600 6.970 380,774 +0.33(+4.97%)
Sep 24, 2024 6.820 6.870 5.850 6.640 572,183 -0.10(-1.48%)
Sep 23, 2024 6.150 6.750 6.100 6.740 760,152 +0.74(+12.33%)
Sep 20, 2024 5.900 6.030 5.770 6.000 170,798 +0.08(+1.35%)
Sep 19, 2024 5.520 6.100 5.520 5.920 322,910 +0.36(+6.47%)
Sep 18, 2024 5.330 5.800 5.330 5.560 274,761 +0.11(+2.02%)
Sep 17, 2024 5.300 5.540 5.280 5.450 212,335 +0.15(+2.83%)
Sep 16, 2024 5.300 5.400 5.200 5.300 166,058 +0.14(+2.71%)
Sep 13, 2024 4.900 5.250 4.890 5.160 320,480 +0.26(+5.31%)
Sep 12, 2024 4.850 4.930 4.800 4.900 71,544 +0.07(+1.45%)
Sep 11, 2024 4.952 4.952 4.610 4.830 211,769 -0.04(-0.80%)
Sep 10, 2024 4.970 5.140 4.770 4.869 121,103 -0.13(-2.62%)
Sep 09, 2024 4.910 5.250 4.810 5.000 313,607 +0.17(+3.52%)
Sep 06, 2024 4.910 4.940 4.680 4.830 198,376 -0.10(-2.03%)
Sep 05, 2024 5.100 5.140 4.930 4.930 262,623 -0.12(-2.38%)
Sep 04, 2024 5.060 5.190 5.010 5.050 175,640 +0.01(+0.20%)
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.