Skip to main content
TSS, Inc. (TSSI)
NASDAQ: TSSI · Real-Time Price · USD
8.63
-0.83 (-8.77%)
At close: Dec 5, 2025, 4:00 PM EST
8.64
+0.01 (0.12%)
After-hours: Dec 5, 2025, 7:33 PM EST

TSS, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.269.318.558.638.63-8.77%1,672,360
Dec 4, 20259.009.488.859.469.463.96%1,370,777
Dec 3, 20258.869.118.609.109.102.25%1,190,059
Dec 2, 20259.269.488.828.908.90-2.52%1,122,612
Dec 1, 20259.529.819.089.139.13-5.19%1,217,380
Nov 28, 20259.7410.029.589.639.632.45%1,138,734
Nov 26, 20258.669.528.659.409.4013.39%2,271,576
Nov 25, 20258.078.307.718.298.292.98%1,074,419
Nov 24, 20257.898.107.668.058.053.87%1,367,349
Nov 21, 20257.607.967.237.757.75-1,645,468
Nov 20, 20258.298.857.717.757.752.51%2,930,824
Nov 19, 20257.948.097.467.567.56-4.67%2,097,305
Nov 18, 20257.988.277.707.937.93-1.49%2,043,333
Nov 17, 20258.429.548.008.058.05-6.83%3,890,132
Nov 14, 20259.8110.018.188.648.64-43.34%9,200,470
Nov 13, 202516.1616.2414.9415.2515.25-5.63%5,191,556
Nov 12, 202516.6016.8015.7816.1616.160.31%1,223,261
Nov 11, 202516.5716.7015.8716.1116.11-5.12%1,022,223
Nov 10, 202517.3617.5716.6216.9816.982.23%1,186,497
Nov 7, 202515.9416.6915.5116.6116.611.71%1,219,520
Nov 6, 202517.7217.7715.7816.3316.33-7.27%1,471,563
Nov 5, 202518.1418.5417.1717.6117.61-2.81%1,703,481
Nov 4, 202518.6119.3017.9118.1218.12-6.16%1,730,610
Nov 3, 202521.2321.7719.2719.3119.31-4.69%2,057,902
Oct 31, 202518.1720.3518.1720.2620.2612.56%2,841,636
Oct 30, 202517.4218.3416.7718.0018.002.04%1,578,366
Oct 29, 202517.7618.0317.2117.6417.64-0.90%1,003,337
Oct 28, 202518.2518.3217.5517.8017.80-2.52%1,119,803
Oct 27, 202518.7519.0018.0218.2618.260.16%1,067,719
Oct 24, 202517.6518.7417.4218.2318.236.92%1,639,011
Oct 23, 202516.4617.2316.3017.0517.055.05%1,407,638
Oct 22, 202516.7517.0115.5116.2316.23-5.58%1,649,355
Oct 21, 202517.0917.8716.3717.1917.191.78%1,525,186
Oct 20, 202516.6216.9716.2316.8916.894.26%1,625,682
Oct 17, 202517.0017.0815.9316.2016.20-5.48%1,727,222
Oct 16, 202518.3519.2017.0017.1417.14-5.09%2,176,922
Oct 15, 202519.0019.5517.9818.0618.06-1.58%2,259,854
Oct 14, 202518.2218.7717.2718.3518.35-2.03%1,903,249
Oct 13, 202518.5019.5018.4518.7318.736.00%1,875,303
Oct 10, 202520.4620.9817.5617.6717.67-11.12%3,923,998
Oct 9, 202520.3020.9519.5519.8819.88-2.64%1,789,064
Oct 8, 202520.0020.6119.2720.4220.424.88%3,132,217
Oct 7, 202519.0020.9418.5219.4719.478.41%4,979,269
Oct 6, 202518.5018.8017.7117.9617.96-0.06%2,300,514
Oct 3, 202519.1620.1817.9217.9717.97-5.17%3,494,595
Oct 2, 202519.0719.3318.4818.9518.951.01%1,823,930
Oct 1, 202517.9219.5917.5718.7618.763.59%2,884,013
Sep 30, 202518.3018.4517.6818.1118.11-2.06%1,975,214
Sep 29, 202518.2418.9617.5818.4918.494.70%2,774,856
Sep 26, 202517.7518.2816.6517.6617.660.86%2,583,472
Sep 25, 202516.4017.9616.1117.5117.510.23%3,581,777
Sep 24, 202518.5418.7917.1517.4717.47-4.80%2,267,088
Sep 23, 202519.1119.5817.3318.3518.35-1.34%4,186,009
Sep 22, 202515.7818.6515.5018.6018.6016.91%5,797,781
Sep 19, 202515.4016.0815.0315.9115.914.81%3,193,694
Sep 18, 202515.3615.5715.0215.1815.18-0.07%2,301,296
Sep 17, 202514.2415.4114.0515.1915.195.49%2,900,591
Sep 16, 202516.0016.0014.3914.4014.40-10.00%3,133,218
Sep 15, 202515.9616.2215.6016.0016.001.59%2,951,594
Sep 12, 202515.9415.9915.3315.7515.750.38%1,977,333
Sep 11, 202515.8816.0515.2815.6915.69-1.69%2,186,869
Sep 10, 202514.8716.2614.8615.9615.9610.83%4,393,295
Sep 9, 202513.8614.6513.5114.4014.406.43%2,480,283
Sep 8, 202513.7714.0113.4413.5313.53-1.31%1,704,172
Sep 5, 202513.1313.8012.4413.7113.715.95%2,664,815
Sep 4, 202512.4112.9512.0212.9412.944.52%2,743,849
Sep 3, 202513.1613.2512.3712.3812.38-5.06%2,244,930
Sep 2, 202513.2113.5012.7213.0413.04-6.36%3,280,227
Aug 29, 202515.2115.2313.6313.9313.93-9.75%4,273,894
Aug 28, 202516.0816.2115.2115.4315.43-1.09%2,713,691
Aug 27, 202516.0016.3115.4415.6015.60-2.50%2,431,329
Aug 26, 202514.9616.1514.8416.0016.007.60%2,468,198
Aug 25, 202515.2615.5914.8314.8714.87-3.44%1,710,175
Aug 22, 202514.9715.6214.3715.4015.402.19%2,704,932
Aug 21, 202515.1115.4414.6615.0715.07-2.77%2,161,988
Aug 20, 202514.3215.6313.8815.5015.505.80%3,382,110
Aug 19, 202515.2015.2514.2714.6514.65-3.87%2,762,758
Aug 18, 202515.6216.1214.9215.2415.24-5.58%3,538,361
Aug 15, 202517.6317.8615.7916.1416.14-8.40%3,763,378
Aug 14, 202517.7217.8116.8517.6217.62-1.29%3,140,336
Aug 13, 202517.7218.6017.5517.8517.85-4.03%4,497,260
Aug 12, 202519.0019.1717.4918.6018.60-1.20%5,587,747
Aug 11, 202520.0521.3918.8118.8318.83-6.58%3,021,684
Aug 8, 202522.1122.5719.5820.1520.15-8.86%4,188,509
Aug 7, 202523.0023.1520.5522.1122.11-23.10%7,002,933
Aug 6, 202530.2631.7227.6128.7528.75-0.76%4,872,888
Aug 5, 202530.1030.9927.6028.9728.97-0.99%2,964,701
Aug 4, 202527.7829.7327.5429.2629.268.01%2,349,497
Aug 1, 202526.0929.0725.7727.0927.09-0.40%2,831,628
Jul 31, 202526.4029.2626.1927.2027.208.32%3,182,070
Jul 30, 202523.8025.9723.5025.1125.115.99%2,079,255
Jul 29, 202527.3027.3023.6523.6923.69-13.10%3,882,934
Jul 28, 202529.6030.4027.1227.2627.26-5.84%2,648,492
Jul 25, 202527.4729.5026.5128.9528.957.42%3,216,335
Jul 24, 202526.0227.4025.3826.9526.954.30%2,502,452
Jul 23, 202526.0926.7424.1625.8425.841.73%2,460,284
Jul 22, 202525.1025.8923.3125.4025.400.55%2,550,377
Jul 21, 202524.2426.8724.2025.2625.268.97%4,092,545
Jul 18, 202521.6023.4921.1523.1823.187.61%1,937,138
Jul 17, 202522.2023.2021.4121.5421.54-2.62%2,595,679