NASDAQ : TSSI
TSS, Inc. — Price history
Technology · Information Technology Services · United States
Last price 6.86 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 193.58M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TSS, Inc. (TSSI) closed at 6.76 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.85 | 7.13 | 6.64 | 6.76 | 788,841 | -1.46% |
| 2026-10-30 | 7.11 | 7.24 | 6.67 | 6.86 | 878,182 | -10.09% |
| 2026-10-29 | 7.49 | 7.79 | 7.45 | 7.63 | 552,549 | -0.78% |
| 2026-10-28 | 7.59 | 7.695 | 7.34 | 7.69 | 506,622 | +2.81% |
| 2026-10-27 | 7.03 | 7.55 | 6.99 | 7.48 | 728,536 | +8.41% |
| 2026-10-26 | 6.92 | 7.145 | 6.78 | 6.9 | 545,478 | -0.43% |
| 2026-10-23 | 7.06 | 7.23 | 6.91 | 6.93 | 618,937 | -2.53% |
| 2026-10-22 | 7.18 | 7.41 | 7.011 | 7.11 | 778,433 | -5.07% |
| 2026-10-21 | 7.41 | 7.832 | 7.41 | 7.49 | 949,736 | +4.17% |
| 2026-10-20 | 7.18 | 7.57 | 7.09 | 7.19 | 812,444 | -0.55% |
| 2026-10-19 | 7.27 | 7.638 | 7.2 | 7.23 | 840,700 | +2.26% |
| 2026-10-16 | 7.41 | 7.49 | 7.045 | 7.07 | 1,192,757 | -4.85% |
| 2026-10-15 | 7.6 | 7.6 | 7.025 | 7.43 | 2,165,656 | -5.11% |
| 2026-10-14 | 8.5 | 8.6 | 7.731 | 7.83 | 1,429,921 | -11.12% |
| 2026-10-13 | 8.94 | 9.03 | 8.74 | 8.81 | 640,024 | -4.45% |
| 2026-10-12 | 9.55 | 9.595 | 9.2 | 9.22 | 543,846 | -4.95% |
| 2026-10-09 | 10.005 | 10.01 | 9.68 | 9.7 | 474,886 | -2.71% |
| 2026-10-08 | 10.11 | 10.269 | 9.801 | 9.97 | 657,071 | -3.58% |
| 2026-10-07 | 10.14 | 10.44 | 9.91 | 10.34 | 626,523 | -0.48% |
| 2026-10-06 | 10.51 | 10.66 | 10.164 | 10.39 | 836,089 | +3.38% |
| 2026-10-05 | 10.28 | 10.28 | 9.75 | 10.05 | 555,742 | -1.86% |
| 2026-10-02 | 10.09 | 10.34 | 9.958 | 10.24 | 730,445 | +4.07% |
| 2026-10-01 | 9.82 | 10.01 | 9.55 | 9.84 | 695,954 | +1.13% |
| 2026-09-30 | 10.1 | 10.135 | 9.665 | 9.73 | 773,777 | -0.92% |
| 2026-09-29 | 9.78 | 10.01 | 9.524 | 9.82 | 808,103 | +1.03% |
| 2026-09-28 | 9.68 | 10.03 | 9.57 | 9.72 | 1,027,743 | -1.52% |
| 2026-09-25 | 10.23 | 10.23 | 9.46 | 9.87 | 1,254,762 | -3.14% |
| 2026-09-24 | 9.975 | 10.51 | 9.54 | 10.19 | 3,108,763 | +9.81% |
| 2026-09-23 | 9.25 | 9.576 | 9.13 | 9.28 | 885,191 | -0.22% |
| 2026-09-22 | 8.86 | 9.37 | 8.77 | 9.3 | 688,019 | +6.04% |
| 2026-09-21 | 8.52 | 8.99 | 8.52 | 8.77 | 763,865 | +3.66% |
| 2026-09-18 | 8.62 | 8.69 | 8.4 | 8.46 | 548,139 | -1.86% |
| 2026-09-17 | 8.57 | 8.78 | 8.47 | 8.62 | 608,394 | +3.23% |
| 2026-09-16 | 8.21 | 8.428 | 8.11 | 8.35 | 463,218 | +2.33% |
| 2026-09-15 | 8.43 | 8.52 | 8.13 | 8.16 | 662,743 | -3.43% |
| 2026-09-14 | 8.57 | 8.69 | 8.43 | 8.45 | 744,219 | -5.38% |
| 2026-09-11 | 8.98 | 9.22 | 8.82 | 8.93 | 842,011 | +0.11% |
| 2026-09-10 | 8.43 | 9.34 | 8.4 | 8.92 | 2,916,927 | +7.08% |
| 2026-09-09 | 8.62 | 8.7 | 8.32 | 8.33 | 463,594 | -3.81% |
| 2026-09-08 | 8.46 | 8.9 | 8.42 | 8.66 | 613,771 | +2.85% |
| 2026-09-04 | 8.14 | 8.595 | 8.06 | 8.42 | 893,348 | +3.95% |
| 2026-09-03 | 7.9 | 8.232 | 7.77 | 8.1 | 817,184 | +3.58% |
| 2026-09-02 | 8.06 | 8.2 | 7.77 | 7.82 | 938,503 | -0.51% |
| 2026-09-01 | 7.75 | 7.97 | 7.62 | 7.86 | 917,517 | -0.13% |
| 2026-08-31 | 8.14 | 8.2 | 7.83 | 7.87 | 700,714 | -3.44% |
| 2026-08-28 | 8.43 | 8.45 | 8.055 | 8.15 | 712,193 | -3.32% |
| 2026-08-27 | 8.78 | 8.96 | 8.3 | 8.43 | 758,960 | -0.94% |
| 2026-08-26 | 8.51 | 8.72 | 8.475 | 8.51 | 657,291 | -0.12% |
| 2026-08-25 | 8.54 | 8.74 | 8.46 | 8.52 | 638,135 | +1.67% |
| 2026-08-24 | 8.6 | 8.675 | 8.35 | 8.38 | 711,544 | -4.23% |
| 2026-08-21 | 8.91 | 8.96 | 8.52 | 8.75 | 674,928 | -0.46% |
| 2026-08-20 | 9.2 | 9.26 | 8.665 | 8.79 | 1,055,799 | -3.83% |
| 2026-08-19 | 9.44 | 9.48 | 8.98 | 9.14 | 1,066,879 | -3.18% |
| 2026-08-18 | 9.22 | 9.91 | 9.16 | 9.44 | 1,088,979 | -0.42% |
| 2026-08-17 | 9.61 | 9.658 | 9.2 | 9.48 | 1,544,439 | -2.07% |
| 2026-08-14 | 9.22 | 9.87 | 9.12 | 9.68 | 3,273,682 | -19.06% |
| 2026-08-13 | 12.24 | 12.835 | 11.95 | 11.96 | 2,819,569 | -1.24% |
| 2026-08-12 | 11.77 | 12.43 | 11.68 | 12.11 | 758,552 | +6.23% |
| 2026-08-11 | 11.52 | 11.6 | 11.285 | 11.4 | 579,782 | -1.64% |
| 2026-08-10 | 11.29 | 11.73 | 11.25 | 11.59 | 539,960 | +2.93% |
| 2026-08-07 | 11.24 | 11.48 | 10.97 | 11.26 | 413,161 | +4.74% |
| 2026-08-06 | 10.72 | 11.412 | 10.7 | 10.75 | 382,976 | -3.67% |
| 2026-08-05 | 11.26 | 11.37 | 10.91 | 11.16 | 436,673 | -0.09% |
| 2026-08-04 | 10.98 | 11.47 | 10.8 | 11.17 | 890,988 | +4.20% |
| 2026-08-03 | 9.96 | 10.77 | 9.85 | 10.72 | 1,100,711 | +8.06% |
| 2026-07-31 | 9.89 | 10.2 | 9.48 | 9.92 | 591,282 | +1.85% |
| 2026-07-30 | 9.02 | 9.914 | 9.02 | 9.74 | 549,954 | +12.47% |
| 2026-07-29 | 9.17 | 9.27 | 8.66 | 8.66 | 678,146 | -6.28% |
| 2026-07-28 | 9.76 | 9.775 | 9.24 | 9.24 | 460,472 | -5.91% |
| 2026-07-27 | 10.12 | 10.225 | 9.52 | 9.82 | 532,063 | +1.24% |
| 2026-07-24 | 10.4 | 10.4 | 9.69 | 9.7 | 483,364 | -7.35% |
| 2026-07-23 | 9.81 | 10.5 | 9.81 | 10.47 | 504,834 | +3.15% |
| 2026-07-22 | 9.875 | 10.63 | 9.78 | 10.15 | 985,256 | +3.47% |
| 2026-07-21 | 9.35 | 9.87 | 9.34 | 9.81 | 820,121 | +8.04% |
| 2026-07-20 | 9.76 | 9.898 | 8.87 | 9.08 | 1,364,501 | -6.97% |
| 2026-07-17 | 9.48 | 9.97 | 9.29 | 9.76 | 520,684 | -1.01% |
| 2026-07-16 | 10.48 | 10.48 | 9.42 | 9.86 | 1,261,268 | -7.24% |
| 2026-07-15 | 10.97 | 11.36 | 10.6 | 10.63 | 843,808 | -1.85% |
| 2026-07-14 | 11.21 | 11.4 | 10.711 | 10.83 | 763,263 | -3.39% |
| 2026-07-13 | 11.27 | 11.39 | 10.88 | 11.21 | 668,387 | -2.01% |
| 2026-07-10 | 11.51 | 11.725 | 11.415 | 11.44 | 470,289 | +0.09% |
| 2026-07-09 | 11.54 | 11.68 | 11.22 | 11.43 | 372,067 | +0.53% |
| 2026-07-08 | 10.9 | 11.44 | 10.9 | 11.37 | 594,533 | +1.70% |
| 2026-07-07 | 11.55 | 11.86 | 10.825 | 11.18 | 570,336 | -4.20% |
| 2026-07-06 | 11.32 | 11.77 | 11.27 | 11.67 | 572,815 | +4.10% |
| 2026-07-02 | 11.96 | 12.34 | 11.125 | 11.21 | 799,207 | -4.84% |
| 2026-07-01 | 12.16 | 12.5 | 11.66 | 11.78 | 574,652 | -4.23% |
| 2026-06-30 | 11.98 | 12.41 | 11.9 | 12.3 | 571,050 | +2.50% |
| 2026-06-29 | 11.52 | 12.16 | 11.31 | 12 | 1,057,053 | +6.01% |
| 2026-06-26 | 11.3 | 11.57 | 10.74 | 11.32 | 2,438,870 | -2.83% |
| 2026-06-25 | 12.3 | 12.41 | 11.35 | 11.65 | 801,607 | -2.92% |
| 2026-06-24 | 12.73 | 12.814 | 11.87 | 12 | 754,855 | -5.66% |
| 2026-06-23 | 12.87 | 13.3 | 12.67 | 12.72 | 627,397 | -4.36% |
| 2026-06-22 | 13.42 | 13.95 | 13.08 | 13.3 | 742,285 | -1.92% |
| 2026-06-18 | 13.23 | 13.68 | 12.87 | 13.56 | 981,381 | +5.53% |
| 2026-06-17 | 12.51 | 13.587 | 12.51 | 12.85 | 845,836 | +3.63% |
| 2026-06-16 | 13.5 | 13.64 | 12.24 | 12.4 | 1,020,644 | -7.60% |
| 2026-06-15 | 13.5 | 13.85 | 12.87 | 13.42 | 1,050,597 | +5.01% |
| 2026-06-12 | 12.21 | 12.97 | 12.05 | 12.78 | 850,615 | +4.24% |
| 2026-06-11 | 11.79 | 12.35 | 11.6 | 12.26 | 1,014,592 | +3.46% |
| 2026-06-10 | 12.24 | 12.515 | 11.81 | 11.85 | 789,277 | -4.67% |
| 2026-06-09 | 13.63 | 13.85 | 11.77 | 12.43 | 1,235,673 | -6.75% |
| 2026-06-08 | 13.64 | 13.73 | 13.23 | 13.33 | 896,849 | -0.37% |
| 2026-06-05 | 14.13 | 14.13 | 12.918 | 13.38 | 1,045,948 | -7.66% |
| 2026-06-04 | 13.64 | 14.88 | 13.49 | 14.49 | 1,140,262 | +4.02% |
| 2026-06-03 | 14.55 | 14.74 | 13.56 | 13.93 | 1,585,855 | -7.69% |
| 2026-06-02 | 15.55 | 16.06 | 15.05 | 15.09 | 2,216,637 | -3.64% |
| 2026-06-01 | 15.34 | 16.17 | 14.81 | 15.66 | 2,329,626 | -4.98% |
| 2026-05-29 | 15.7 | 17.49 | 15.2 | 16.48 | 8,228,596 | +21.71% |
| 2026-05-28 | 12.45 | 13.56 | 12.41 | 13.54 | 1,634,210 | +7.97% |
| 2026-05-27 | 13.11 | 13.525 | 12.46 | 12.54 | 1,312,260 | -3.39% |
| 2026-05-26 | 12.29 | 13.78 | 12.29 | 12.98 | 1,907,573 | +8.08% |
| 2026-05-22 | 11.85 | 12.25 | 11.63 | 12.01 | 1,302,913 | +3.62% |
| 2026-05-21 | 10.99 | 11.654 | 10.79 | 11.59 | 793,857 | +4.13% |
| 2026-05-20 | 11.135 | 11.34 | 10.84 | 11.13 | 828,595 | +1.37% |
| 2026-05-19 | 10.45 | 10.99 | 10.31 | 10.98 | 803,927 | +2.71% |
| 2026-05-18 | 11.03 | 11.1 | 10.31 | 10.69 | 1,021,914 | -3.87% |
| 2026-05-15 | 10.802 | 11.305 | 10.68 | 11.12 | 971,351 | -1.77% |
| 2026-05-14 | 11.58 | 11.69 | 11.12 | 11.32 | 1,166,605 | -2.25% |
| 2026-05-13 | 11.66 | 11.97 | 11.26 | 11.58 | 1,273,487 | -0.43% |