Dark

TSSI
TSS, Inc. Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

15.44USD+74.070%(+6.57)28,759,212

14.99Bid 15.70Ask 0.71Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

12.99USD+46.449%(+4.12)1,067,356

After-hours

May 16, 2025 4:58:30 PM EDT

15.13USD-2.008%(-0.31)114,689

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	13.330000	16.370000	12.560000	15.440000	+74.070%	28,759,212	0.000%
2025-05-15	9.210000	9.210000	8.480000	8.870000	-1.989%	4,603,306	+74.070%
2025-05-14	9.320000	9.589900	8.910000	9.050000	-0.221%	1,047,247	+70.608%
2025-05-13	8.320000	9.270000	8.310000	9.070000	+10.274%	1,468,602	+70.232%
2025-05-12	7.890000	8.345000	7.700000	8.225000	+12.210%	1,035,880	+87.720%
2025-05-09	7.390000	7.540000	7.230000	7.330000	-0.408%	570,490	+110.641%
2025-05-08	6.950000	7.380000	6.920000	7.360000	+5.899%	755,352	+109.783%
2025-05-07	7.130000	7.140000	6.800000	6.950000	-2.797%	755,224	+122.158%
2025-05-06	6.770000	7.219900	6.670000	7.150000	+4.076%	692,883	+115.944%
2025-05-05	7.380000	7.460000	6.830700	6.870000	-9.724%	1,150,967	+124.745%
2025-05-02	7.740000	8.580000	7.500000	7.610000	+1.062%	1,526,490	+102.891%
2025-05-01	7.200000	7.640000	7.177800	7.530000	+10.088%	626,246	+105.046%
2025-04-30	6.980000	6.980000	6.500000	6.840000	-5.915%	591,289	+125.731%
2025-04-29	7.250000	7.420000	7.040100	7.270000	-0.411%	378,361	+112.380%
2025-04-28	7.630000	7.770000	7.130000	7.300000	-3.054%	486,798	+111.507%
2025-04-25	7.470000	7.610600	7.170000	7.530000	+0.534%	434,267	+105.046%
2025-04-24	7.330000	7.700000	7.210000	7.490000	+1.905%	417,146	+106.142%
2025-04-23	7.140000	7.810000	7.100000	7.350000	+9.375%	823,541	+110.068%
2025-04-22	6.810000	6.993600	6.600000	6.720000	+0.149%	737,306	+129.762%
2025-04-21	7.280000	7.281600	6.610100	6.710000	-9.079%	526,628	+130.104%
2025-04-17	7.180000	7.440000	6.950000	7.380000	+4.385%	330,123	+109.214%
2025-04-16	7.330000	7.509900	6.780000	7.070000	-6.233%	499,953	+118.388%
2025-04-15	7.460000	7.740000	7.340000	7.540000	+2.725%	700,010	+104.775%
2025-04-14	7.480000	7.490000	6.960000	7.340000	+3.966%	488,067	+110.354%
2025-04-11	7.000000	7.240000	6.775000	7.060000	+1.291%	460,933	+118.697%
2025-04-10	7.330000	7.516100	6.690000	6.970000	-7.804%	524,874	+121.521%
2025-04-09	6.500000	7.874200	6.330000	7.560000	+15.951%	1,139,126	+104.233%
2025-04-08	7.620000	7.727100	6.381400	6.520000	-3.835%	663,899	+136.810%
2025-04-07	5.780000	7.125000	5.630000	6.780000	+8.654%	1,263,608	+127.729%
2025-04-04	6.250000	6.430000	5.702500	6.240000	-6.726%	1,133,712	+147.436%
2025-04-03	6.830000	7.320000	6.510000	6.690000	-12.777%	1,293,168	+130.792%
2025-04-02	7.170000	8.000000	7.110000	7.670000	+3.789%	734,367	+101.304%
2025-04-01	7.760000	7.868500	7.210000	7.390000	-5.860%	1,069,339	+108.931%
2025-03-31	7.790000	8.270000	7.482800	7.850000	-4.848%	1,795,519	+96.688%
2025-03-28	9.110000	9.500000	7.850000	8.250000	-3.055%	1,675,978	+87.152%
2025-03-27	9.300000	9.388700	8.430000	8.510000	-8.984%	2,001,530	+81.434%
2025-03-26	10.220000	10.220000	9.300000	9.350000	-7.882%	578,782	+65.134%
2025-03-25	10.150000	10.330000	9.700000	10.150000	0.000%	631,891	+52.118%
2025-03-24	9.610000	10.200000	9.610000	10.150000	+8.209%	754,570	+52.118%
2025-03-21	8.950000	9.410000	8.750000	9.380000	+3.077%	842,330	+64.606%
2025-03-20	8.990000	9.440000	8.850000	9.100000	-0.871%	717,974	+69.670%
2025-03-19	8.840000	9.260000	8.630000	9.180000	+4.914%	619,556	+68.192%
2025-03-18	9.210000	9.210000	8.570000	8.750000	-6.617%	633,986	+76.457%
2025-03-17	9.640000	9.800000	9.250000	9.370000	-2.902%	610,891	+64.781%
2025-03-14	9.280000	9.850000	9.235000	9.650000	+7.103%	553,217	+60.000%
2025-03-13	9.530000	9.590000	8.880000	9.010000	-6.341%	497,204	+71.365%
2025-03-12	9.790000	10.275000	9.400000	9.620000	+4.000%	633,553	+60.499%
2025-03-11	8.600000	9.447800	8.550000	9.250000	+7.558%	1,058,463	+66.919%
2025-03-10	9.070000	9.320000	8.450000	8.600000	-9.474%	1,368,199	+79.535%
2025-03-07	8.820000	9.620000	8.810000	9.500000	+8.077%	1,114,184	+62.526%
2025-03-06	9.380000	9.601000	8.640000	8.790000	-10.215%	1,030,284	+75.654%
2025-03-05	9.800000	9.892600	9.010000	9.790000	+0.668%	827,209	+57.712%
2025-03-04	8.950000	10.220000	8.890000	9.725000	+5.477%	1,405,562	+58.766%
2025-03-03	11.200000	11.346700	8.945000	9.220000	-15.335%	1,717,331	+67.462%
2025-02-28	10.240000	11.160000	9.770000	10.890000	+1.681%	1,744,324	+41.781%
2025-02-27	11.680000	12.200000	10.680000	10.710000	-5.305%	952,125	+44.164%
2025-02-26	11.590000	12.130000	10.750100	11.310000	+3.193%	1,233,120	+36.516%
2025-02-25	12.070100	12.100000	10.510000	10.960000	-10.894%	2,045,597	+40.876%
2025-02-24	13.170000	13.250000	12.260000	12.300000	-6.606%	1,370,009	+25.528%
2025-02-21	14.125000	14.245000	12.810000	13.170000	-5.388%	1,559,839	+17.236%
2025-02-20	15.335000	15.335000	13.860000	13.920000	-8.058%	1,146,703	+10.920%
2025-02-19	15.600000	16.245000	14.990000	15.140000	-1.943%	993,592	+1.982%
2025-02-18	16.400000	16.990000	15.130000	15.440000	-1.906%	1,163,977	0.000%
2025-02-14	14.140000	15.960000	13.360000	15.740000	+10.611%	2,398,488	-1.906%
2025-02-13	14.940000	15.100000	14.000000	14.230000	-3.591%	786,775	+8.503%
2025-02-12	13.150000	15.150000	13.100000	14.760000	+8.132%	980,316	+4.607%
2025-02-11	14.020000	14.470000	13.257600	13.650000	-2.847%	678,908	+13.114%
2025-02-10	15.270000	15.270000	13.890000	14.050000	-5.831%	967,688	+9.893%
2025-02-07	15.190000	16.473000	14.640000	14.920000	+0.471%	911,236	+3.485%
2025-02-06	15.710000	15.772400	14.388000	14.850000	-3.759%	783,156	+3.973%
2025-02-05	15.110000	15.700000	14.550000	15.430000	+2.118%	994,015	+0.065%
2025-02-04	13.990000	15.140000	13.500000	15.110000	+8.471%	1,042,961	+2.184%
2025-02-03	13.090000	14.451200	12.610000	13.930000	-3.331%	1,600,052	+10.840%
2025-01-31	14.210000	15.500000	14.012000	14.410000	+7.138%	1,661,931	+7.148%
2025-01-30	12.150000	13.550000	12.150000	13.450000	+11.897%	1,355,568	+14.796%
2025-01-29	12.800000	13.055400	11.910600	12.020000	-5.651%	1,096,889	+28.453%
2025-01-28	13.260000	13.600000	11.890000	12.740000	-0.391%	1,758,682	+21.193%
2025-01-27	14.000000	15.010000	12.310000	12.790000	-22.672%	3,218,865	+20.719%
2025-01-24	16.750000	18.260000	16.010000	16.540000	+1.910%	2,133,322	-6.651%
2025-01-23	14.980000	16.250000	14.530000	16.230000	+6.636%	1,293,875	-4.868%
2025-01-22	13.870000	16.370000	13.610000	15.220000	+15.303%	2,789,502	+1.445%
2025-01-21	12.430000	13.385600	11.670400	13.200000	+9.908%	985,552	+16.970%
2025-01-17	12.190000	13.320000	12.010000	12.010000	+1.866%	1,155,147	+28.560%
2025-01-16	11.500000	12.790000	11.500000	11.790000	+2.880%	629,775	+30.958%
2025-01-15	11.420000	11.730000	11.100000	11.460000	+5.331%	466,295	+34.729%
2025-01-14	11.540000	12.035000	10.870000	10.880000	-4.056%	610,695	+41.912%
2025-01-13	10.910000	11.380000	10.480000	11.340000	+1.613%	725,273	+36.155%
2025-01-10	11.730000	11.960000	10.570000	11.160000	-5.344%	1,101,815	+38.351%
2025-01-08	12.660000	12.800000	11.537000	11.790000	-6.503%	1,020,482	+30.958%
2025-01-07	13.560000	13.610000	12.300000	12.610000	-7.006%	1,218,227	+22.443%
2025-01-06	14.300000	14.450000	13.110000	13.560000	-1.310%	1,025,492	+13.864%
2025-01-03	13.850000	14.490000	13.200000	13.740000	+0.512%	1,267,637	+12.373%
2025-01-02	12.100000	13.760000	11.710000	13.670000	+15.261%	1,941,533	+12.948%
2024-12-31	11.960000	12.358000	11.180000	11.860000	0.000%	678,811	+30.185%
2024-12-30	11.740000	11.940000	11.150000	11.860000	-0.919%	760,059	+30.185%
2024-12-27	12.490000	12.490000	11.270000	11.970000	-1.805%	856,818	+28.989%
2024-12-26	10.790000	12.200000	10.750000	12.190000	+13.080%	1,342,842	+26.661%
2024-12-24	10.240000	10.830000	10.060000	10.780000	+6.522%	479,856	+43.228%
2024-12-23	10.490000	11.353400	10.120000	10.120000	+0.596%	1,107,647	+52.569%
2024-12-20	10.080000	10.732300	9.750000	10.060000	-0.691%	1,198,527	+53.479%
2024-12-19	9.750000	10.749500	9.700000	10.130000	+6.969%	959,349	+52.419%
2024-12-18	9.440000	10.680000	9.144400	9.470000	+1.392%	1,320,215	+63.041%
2024-12-17	9.590000	10.022200	9.110000	9.340000	-2.607%	473,727	+65.310%
2024-12-16	9.050000	10.100000	9.000000	9.590000	+7.632%	725,885	+61.001%
2024-12-13	9.690000	9.690000	8.850100	8.910000	-5.313%	560,173	+73.288%
2024-12-12	9.340000	9.985000	9.300000	9.410000	+1.620%	519,347	+64.081%
2024-12-11	9.070000	9.680000	8.580000	9.260000	+1.202%	895,461	+66.739%
2024-12-10	9.710000	9.710000	8.920000	9.150000	-4.687%	828,151	+68.743%
2024-12-09	10.000000	10.139900	9.150000	9.600000	-3.030%	979,830	+60.833%
2024-12-06	10.660000	10.690000	9.770000	9.900000	-0.602%	1,013,372	+55.960%
2024-12-05	9.350000	9.990000	9.250000	9.960000	+7.676%	714,046	+55.020%
2024-12-04	10.990000	11.000000	9.100000	9.250000	-14.431%	1,792,803	+66.919%
2024-12-03	11.010000	11.680000	10.650100	10.810000	-1.817%	1,143,128	+42.831%
2024-12-02	10.400000	11.500000	10.400000	11.010000	+8.047%	1,378,018	+40.236%
2024-11-29	10.200000	10.471800	9.810000	10.190000	+5.052%	594,059	+51.521%
2024-11-27	9.570000	10.550000	8.880000	9.700000	+2.754%	1,467,458	+59.175%
2024-11-26	8.300000	9.820000	8.220100	9.440000	+16.543%	1,966,670	+63.559%
2024-11-25	7.590000	8.480000	7.590000	8.100000	+9.608%	1,814,798	+90.617%
2024-11-22	7.400000	7.564200	6.726495	7.390000	+1.094%	1,681,300	+108.931%
2024-11-21	7.650000	7.900000	7.290000	7.310000	-2.922%	1,124,891	+111.218%
2024-11-20	8.100000	8.200000	7.260000	7.530000	-6.227%	1,186,388	+105.046%
2024-11-19	7.710000	8.340000	7.500000	8.030000	+8.221%	1,226,577	+92.279%
2024-11-18	9.050000	9.050000	7.220000	7.420000	-18.102%	1,983,102	+108.086%
2024-11-15	7.800000	9.490000	7.500000	9.060000	-24.374%	4,773,385	+70.419%
2024-11-14	11.850000	12.989900	11.000000	11.980000	+5.877%	2,318,996	+28.881%
2024-11-13	9.700000	11.690000	9.650000	11.315000	+22.060%	1,365,814	+36.456%
2024-11-12	8.950000	9.360000	8.950000	9.270000	+3.229%	351,487	+66.559%
2024-11-11	9.050000	9.350000	8.920000	8.980000	-0.178%	425,359	+71.938%
2024-11-08	8.700000	9.390000	8.620000	8.996000	+4.000%	485,874	+71.632%
2024-11-07	8.490000	8.990000	8.390000	8.650000	-0.173%	221,176	+78.497%
2024-11-06	8.740000	8.970000	8.530000	8.665000	+2.182%	218,544	+78.188%
2024-11-05	8.570000	8.672000	8.120000	8.480000	0.000%	136,630	+82.075%
2024-11-04	8.000000	8.570000	8.000000	8.480000	+7.342%	485,844	+82.075%
2024-11-01	7.600000	7.960000	7.530000	7.900000	+1.282%	227,516	+95.443%
2024-10-31	7.850000	7.850000	7.410000	7.800000	-0.510%	166,155	+97.949%
2024-10-30	7.490000	8.000000	7.483500	7.840000	+4.953%	416,895	+96.939%
2024-10-29	7.480000	7.600000	7.300000	7.470000	+0.946%	225,488	+106.693%
2024-10-28	7.230000	7.790000	6.930000	7.400000	+3.787%	590,512	+108.649%
2024-10-25	7.000000	7.470000	6.960000	7.130000	+3.785%	306,429	+116.550%
2024-10-24	6.080000	7.250000	6.010000	6.870000	+14.500%	670,670	+124.745%
2024-10-23	6.480000	6.480000	5.750000	6.000000	-4.595%	135,678	+157.333%
2024-10-22	6.340000	6.440000	6.060000	6.289000	-1.272%	71,264	+145.508%
2024-10-21	6.000000	6.430000	6.000000	6.370000	+6.237%	103,048	+142.386%
2024-10-18	6.000000	6.150000	5.815500	5.996000	-0.067%	122,059	+157.505%
2024-10-17	6.240000	6.450000	5.900000	6.000000	-1.800%	88,154	+157.333%
2024-10-16	5.860000	6.180000	5.790000	6.110000	+3.735%	118,507	+152.700%
2024-10-15	6.040000	6.140000	5.250000	5.890000	-2.483%	263,159	+162.139%
2024-10-14	6.440000	6.550000	5.840000	6.040000	-6.357%	223,912	+155.629%
2024-10-11	6.400000	6.500000	6.200000	6.450000	+0.781%	70,437	+139.380%
2024-10-10	6.400000	6.500000	6.250000	6.400000	-1.538%	67,012	+141.250%
2024-10-09	6.610000	6.750000	6.390000	6.500000	-1.515%	181,429	+137.538%
2024-10-08	5.650000	6.780000	5.650000	6.600000	+15.789%	660,459	+133.939%
2024-10-07	5.700000	5.840000	5.040000	5.700000	-2.230%	430,890	+170.877%
2024-10-04	6.300000	6.480000	5.410000	5.830000	-7.460%	464,647	+164.837%
2024-10-03	6.450000	6.550000	6.100000	6.300000	-2.778%	151,915	+145.079%
2024-10-02	6.550000	6.900000	6.410000	6.480000	-1.520%	110,571	+138.272%
2024-10-01	7.150000	7.150000	6.260000	6.580000	-7.740%	364,764	+134.650%
2024-09-30	7.150000	7.190000	7.090000	7.132000	-0.252%	123,086	+116.489%
2024-09-27	7.100000	7.300000	7.050000	7.150000	+0.989%	154,089	+115.944%
2024-09-26	6.900000	7.340000	6.900000	7.080000	+1.578%	398,848	+118.079%
2024-09-25	6.900000	7.000000	6.600000	6.970000	+4.970%	380,774	+121.521%
2024-09-24	6.820000	6.870000	5.850000	6.640000	-1.484%	571,792	+132.530%
2024-09-23	6.150000	6.750000	6.100000	6.740000	+12.333%	760,048	+129.080%
2024-09-20	5.900000	6.030000	5.770000	6.000000	+1.351%	170,798	+157.333%
2024-09-19	5.520000	6.100000	5.520000	5.920000	+6.475%	322,910	+160.811%
2024-09-18	5.330000	5.800000	5.330000	5.560000	+2.018%	274,761	+177.698%
2024-09-17	5.300000	5.540000	5.280000	5.450000	+2.830%	212,335	+183.303%
2024-09-16	5.300000	5.400000	5.200000	5.300000	+2.713%	166,058	+191.321%
2024-09-13	4.900000	5.250000	4.890000	5.160000	+5.306%	320,480	+199.225%
2024-09-12	4.850000	4.930000	4.800000	4.900000	+1.449%	71,544	+215.102%
2024-09-11	4.952000	4.952000	4.610000	4.830000	-0.801%	211,769	+219.669%
2024-09-10	4.970000	5.140000	4.770000	4.869000	-2.620%	121,103	+217.108%
2024-09-09	4.910000	5.250000	4.810000	5.000000	+3.520%	313,607	+208.800%
2024-09-06	4.920000	4.940000	4.680000	4.830000	-2.028%	198,376	+219.669%
2024-09-05	5.100000	5.140000	4.930000	4.930000	-2.376%	262,623	+213.185%
2024-09-04	5.060000	5.190000	5.010000	5.050000	+0.198%	175,640	+205.743%
2024-09-03	4.850000	5.320000	4.800000	5.040000	+5.219%	542,004	+206.349%
2024-08-30	5.000000	5.110000	4.430000	4.790000	-2.513%	827,379	+222.338%
2024-08-29	5.150000	5.200100	4.755000	4.913500	-5.328%	896,915	+214.236%
2024-08-28	4.930000	5.640000	4.710000	5.190000	+5.274%	755,434	+197.495%
2024-08-27	4.647500	5.230000	4.640000	4.930000	+7.174%	522,520	+213.185%
2024-08-26	4.500000	4.850000	4.450000	4.600000	+3.139%	478,067	+235.652%
2024-08-23	4.200000	4.550100	4.130000	4.460000	+6.954%	605,687	+246.188%
2024-08-22	4.580000	4.580000	4.150000	4.170000	-8.150%	233,870	+270.264%
2024-08-21	4.510000	4.640000	4.200000	4.540000	-0.220%	556,312	+240.088%
2024-08-20	4.290000	4.600000	4.070000	4.550000	+4.598%	483,040	+239.341%
2024-08-19	3.990000	4.490000	3.880000	4.350000	+14.474%	674,037	+254.943%
2024-08-16	3.270000	3.890000	3.110000	3.800000	+16.923%	736,580	+306.316%
2024-08-15	2.900000	3.470000	2.700500	3.250000	+18.182%	1,367,783	+375.077%
2024-08-14	2.550000	2.770000	2.510000	2.750000	+7.422%	199,298	+461.455%
2024-08-13	2.300000	2.650000	2.280000	2.560000	+14.286%	260,210	+503.125%
2024-08-12	2.470000	2.685000	2.120100	2.240000	-8.008%	160,413	+589.286%
2024-08-09	2.250000	2.500000	2.250000	2.435000	+2.743%	45,432	+534.086%
2024-08-08	2.350000	2.390000	2.250000	2.370000	+1.712%	68,793	+551.477%
2024-08-07	2.350000	2.640000	2.240000	2.330100	-1.725%	162,416	+562.633%
2024-08-06	2.340000	2.500000	2.250000	2.371000	+3.537%	61,443	+551.202%
2024-08-05	2.300000	2.390000	2.170000	2.290000	-6.148%	177,876	+574.236%
2024-08-02	2.700000	2.700000	2.290000	2.440000	-8.271%	208,069	+532.787%
2024-08-01	2.770000	2.770000	2.520000	2.660000	-4.659%	271,367	+480.451%
2024-07-31	2.870000	2.870000	2.660000	2.790000	-0.712%	100,531	+453.405%
2024-07-30	2.910000	2.950000	2.810000	2.810000	-3.103%	59,538	+449.466%
2024-07-29	2.950000	2.950000	2.860000	2.900000	+1.045%	32,963	+432.414%
2024-07-26	2.900000	2.950000	2.810000	2.870000	-0.692%	55,908	+437.979%
2024-07-25	2.890000	2.920000	2.660000	2.890000	+4.710%	93,987	+434.256%
2024-07-24	2.770000	2.980000	2.750000	2.760000	+2.222%	142,074	+459.420%
2024-07-23	2.810000	2.810000	2.450000	2.700000	-5.263%	258,240	+471.852%
2024-07-22	2.980000	2.980000	2.800000	2.850000	-4.362%	86,524	+441.754%
2024-07-19	2.990000	2.990000	2.390000	2.980000	0.000%	402,373	+418.121%
2024-07-18	3.100000	3.150000	2.950000	2.980000	-0.334%	203,097	+418.121%
2024-07-17	3.220000	3.230000	2.960000	2.990000	-4.777%	258,815	+416.388%
2024-07-16	3.150000	3.390000	2.960000	3.140000	+0.803%	249,084	+391.720%
2024-07-15	3.600000	3.600000	3.020000	3.115000	-8.382%	588,918	+395.666%
2024-07-12	2.920000	3.620000	2.850000	3.400000	+14.094%	601,682	+354.118%
2024-07-11	2.780000	3.090000	2.560000	2.980000	+9.963%	260,483	+418.121%
2024-07-10	2.920000	2.990000	2.250000	2.710000	-6.098%	322,011	+469.742%
2024-07-09	2.770000	3.210000	2.700000	2.886000	+4.188%	369,977	+434.997%
2024-07-08	2.500000	2.880000	2.500000	2.770000	+10.800%	273,474	+457.401%
2024-07-05	2.320000	2.500000	2.278000	2.500000	+11.111%	117,746	+517.600%
2024-07-03	2.270000	2.370000	2.220000	2.250000	-1.316%	33,309	+586.222%
2024-07-02	2.300000	2.390000	2.120000	2.280000	+3.636%	43,775	+577.193%
2024-07-01	2.150000	2.300000	2.110000	2.200000	+0.228%	77,685	+601.818%
2024-06-28	2.200000	2.260000	2.146000	2.195000	-0.227%	168,982	+603.417%
2024-06-27	2.040000	2.200000	2.030000	2.200000	+6.280%	74,657	+601.818%
2024-06-26	2.070000	2.150000	2.030000	2.070000	0.000%	24,268	+645.894%
2024-06-25	2.080000	2.190000	2.047000	2.070000	-0.481%	69,994	+645.894%
2024-06-24	2.090000	2.240000	2.050000	2.080000	+5.051%	154,969	+642.308%
2024-06-21	1.990000	2.090000	1.815000	1.980000	-0.503%	94,571	+679.798%
2024-06-20	2.000000	2.240000	1.910000	1.990000	0.000%	340,388	+675.879%
2024-06-18	2.050000	2.070000	1.970000	1.990000	0.000%	93,298	+675.879%
2024-06-17	2.140000	2.140000	1.990000	1.990000	-2.927%	61,192	+675.879%
2024-06-14	2.090000	2.190000	2.020000	2.050000	0.000%	180,666	+653.171%
2024-06-13	1.980000	2.190000	1.820000	2.050000	+3.535%	370,193	+653.171%
2024-06-12	1.820000	2.040000	1.820000	1.980000	+4.762%	212,255	+679.798%
2024-06-11	1.900000	1.940000	1.850000	1.890000	-3.077%	51,347	+716.931%
2024-06-10	1.870000	1.950000	1.840000	1.950000	+3.723%	194,072	+691.795%
2024-06-07	1.950000	1.950000	1.880000	1.880000	-3.590%	20,960	+721.277%
2024-06-06	1.890000	2.000000	1.750000	1.950000	+8.333%	49,261	+691.795%
2024-06-05	1.910000	2.060000	1.800000	1.800000	-7.692%	114,040	+757.778%
2024-06-04	1.700000	1.990000	1.480000	1.950000	+18.182%	123,281	+691.795%
2024-06-03	2.240000	2.240000	1.480000	1.650000	-21.053%	502,463	+835.758%
2024-05-31	2.310000	2.390000	1.910000	2.090000	-12.552%	298,966	+638.756%
2024-05-30	2.300000	2.430000	2.080000	2.390000	+5.286%	292,942	+546.025%
2024-05-29	1.990000	2.590000	1.860000	2.270000	+12.935%	614,686	+580.176%
2024-05-28	1.940000	2.190000	1.710100	2.010000	+1.515%	531,946	+668.159%
2024-05-24	1.480000	2.140000	1.465000	1.980000	+33.784%	561,672	+679.798%
2024-05-23	1.400000	1.480000	1.400000	1.480000	+5.714%	195,270	+943.243%
2024-05-22	1.390000	1.450000	1.340000	1.400000	+5.263%	103,634	+1,002.857%
2024-05-21	1.480000	1.480000	1.320000	1.330000	-10.135%	82,112	+1,060.902%
2024-05-20	1.257000	1.480000	1.250000	1.480000	+5.714%	237,981	+943.243%
2024-05-17	1.460000	1.480000	1.370000	1.400000	-4.110%	106,015	+1,002.857%
2024-05-16	1.310000	1.700000	1.280000	1.460000	+14.107%	416,481	+957.534%
2024-05-15	1.210000	1.390000	1.080000	1.279500	-8.607%	621,780	+1,106.721%
2024-05-14	0.930000	1.490000	0.922000	1.400000	+50.538%	170,052	+1,002.857%
2024-05-13	0.939700	0.939700	0.930000	0.930000	+1.197%	37,662	+1,560.215%
2024-05-10	0.910000	0.940000	0.904000	0.919000	+0.989%	299,622	+1,580.087%
2024-05-09	0.900000	0.910000	0.880000	0.910000	+0.055%	88,071	+1,596.703%
2024-05-08	0.909700	0.909700	0.889750	0.909500	+5.817%	4,200	+1,597.636%
2024-05-07	0.905000	0.910000	0.859500	0.859500	-4.500%	48,353	+1,696.393%
2024-05-06	0.839000	0.917150	0.839000	0.900000	+8.193%	83,979	+1,615.556%
2024-05-03	0.838900	0.839000	0.810400	0.831850	-0.840%	149,989	+1,756.104%
2024-05-02	0.810000	0.839000	0.810000	0.838900	+3.568%	101,914	+1,740.505%
2024-05-01	0.829000	0.830000	0.754400	0.810000	-2.292%	35,366	+1,806.173%
2024-04-30	0.829000	0.829000	0.820000	0.829000	0.000%	26,500	+1,762.485%
2024-04-29	0.838900	0.839000	0.801000	0.829000	+3.161%	179,939	+1,762.485%
2024-04-26	0.810000	0.827340	0.795000	0.803600	-0.790%	30,005	+1,821.354%
2024-04-25	0.832000	0.832000	0.810000	0.810000	-1.944%	27,520	+1,806.173%
2024-04-24	0.826500	0.839000	0.817000	0.826060	-0.594%	58,329	+1,769.114%
2024-04-23	0.819500	0.839000	0.805000	0.831000	+3.875%	109,638	+1,758.002%
2024-04-22	0.737000	0.839700	0.730000	0.800000	+11.157%	75,560	+1,830.000%
2024-04-19	0.800000	0.810000	0.680000	0.719700	-5.526%	333,053	+2,045.338%
2024-04-18	0.729700	0.814000	0.700000	0.761800	+10.406%	151,995	+1,926.779%
2024-04-17	0.599000	0.749700	0.599000	0.690000	+15.192%	140,668	+2,137.681%
2024-04-16	0.557900	0.599000	0.557900	0.599000	+7.367%	133,368	+2,477.629%
2024-04-15	0.560000	0.569850	0.541000	0.557900	+2.029%	65,120	+2,667.521%
2024-04-12	0.541000	0.560350	0.541000	0.546805	-5.723%	3,522	+2,723.676%
2024-04-11	0.530000	0.580000	0.479600	0.580000	+5.474%	136,132	+2,562.069%
2024-04-10	0.579900	0.579900	0.500000	0.549900	-4.365%	104,907	+2,707.783%
2024-04-09	0.590000	0.590000	0.550300	0.575000	+1.743%	52,105	+2,585.217%
2024-04-08	0.600000	0.600000	0.555150	0.565150	+0.920%	113,158	+2,632.018%
2024-04-05	0.579900	0.599700	0.560000	0.560000	-0.071%	34,555	+2,657.143%
2024-04-04	0.592020	0.592020	0.550100	0.560400	-6.600%	21,200	+2,655.175%
2024-04-03	0.580000	0.620000	0.539400	0.600000	+3.448%	130,159	+2,473.333%
2024-04-02	0.581000	0.630000	0.570050	0.580000	-3.333%	171,712	+2,562.069%
2024-04-01	0.630000	0.700000	0.567000	0.600000	-4.837%	238,875	+2,473.333%
2024-03-28	0.640000	0.670000	0.625000	0.630500	+1.694%	136,245	+2,348.850%
2024-03-27	0.549950	0.629500	0.549950	0.620000	+12.820%	96,985	+2,390.323%
2024-03-26	0.522500	0.550000	0.522500	0.549550	+5.683%	118,737	+2,709.571%
2024-03-25	0.520000	0.522500	0.500000	0.520000	0.000%	61,770	+2,869.231%
2024-03-22	0.444060	0.539700	0.440100	0.520000	+15.556%	235,019	+2,869.231%
2024-03-21	0.450000	0.480000	0.430200	0.450000	-4.255%	37,525	+3,331.111%
2024-03-19	0.470000	0.470000	0.450000	0.470000	-2.083%	10,700	+3,185.106%
2024-03-18	0.483200	0.483200	0.473200	0.480000	-0.621%	7,526	+3,116.667%
2024-03-15	0.483000	0.483000	0.483000	0.483000	0.000%	1,000	+3,096.687%
2024-03-14	0.445300	0.483000	0.445300	0.483000	+7.398%	1,800	+3,096.687%
2024-03-13	0.435100	0.479700	0.435100	0.449730	-1.720%	6,500	+3,333.171%
2024-03-12	0.477256	0.483700	0.435500	0.457600	+4.000%	27,000	+3,274.126%
2024-03-11	0.478632	0.483700	0.440000	0.440000	-1.235%	11,005	+3,409.091%
2024-03-08	0.444750	0.450000	0.444750	0.445500	-2.634%	1,250	+3,365.769%
2024-03-07	0.450000	0.457550	0.450000	0.457550	+1.678%	2,925	+3,274.495%
2024-03-06	0.455100	0.484000	0.450000	0.450000	-7.598%	20,700	+3,331.111%
2024-03-05	0.509500	0.510000	0.486500	0.487000	-0.815%	40,491	+3,070.431%
2024-03-04	0.510000	0.510000	0.491000	0.491000	+0.919%	20,814	+3,044.603%
2024-03-01	0.449700	0.500000	0.440100	0.486530	+8.190%	128,488	+3,073.494%
2024-02-29	0.430000	0.450000	0.430000	0.449700	+0.044%	11,366	+3,333.400%
2024-02-28	0.489400	0.489400	0.430000	0.449500	-6.354%	28,788	+3,334.928%
2024-02-27	0.469700	0.489100	0.430000	0.480000	+2.193%	60,800	+3,116.667%
2024-02-26	0.420000	0.489900	0.420000	0.469700	+11.833%	80,591	+3,187.205%
2024-02-23	0.390000	0.420000	0.389950	0.420000	+10.526%	54,461	+3,576.190%
2024-02-22	0.318400	0.410000	0.318400	0.380000	+11.863%	64,155	+3,963.158%
2024-02-21	0.311000	0.339700	0.311000	0.339700	+11.195%	22,086	+4,445.187%
2024-02-20	0.267000	0.347000	0.267000	0.305500	+0.164%	70,039	+4,954.010%
2024-02-16	0.297000	0.327000	0.297000	0.305000	+9.319%	81,900	+4,962.295%
2024-02-15	0.298000	0.298000	0.275000	0.279000	-6.281%	13,500	+5,434.050%
2024-02-14	0.297000	0.298000	0.278700	0.297700	+9.449%	86,200	+5,086.429%
2024-02-13	0.271500	0.338000	0.240000	0.272000	+0.184%	241,907	+5,576.471%
2024-02-12	0.271500	0.279700	0.271500	0.271500	-9.470%	46,600	+5,586.924%
2024-02-09	0.291675	0.299900	0.278975	0.299900	-5.595%	32,600	+5,048.383%
2024-02-08	0.261000	0.340000	0.260000	0.317675	+22.136%	103,500	+4,760.313%
2024-02-07	0.271900	0.298600	0.260000	0.260100	-4.340%	96,850	+5,836.178%
2024-02-06	0.263200	0.271900	0.261000	0.271900	-0.037%	8,000	+5,578.558%
2024-02-05	0.272000	0.272000	0.272000	0.272000	0.000%	5,000	+5,576.471%
2024-02-02	0.260000	0.279000	0.260000	0.272000	+4.615%	18,900	+5,576.471%
2024-02-01	0.279700	0.340000	0.250600	0.260000	-10.035%	121,153	+5,838.462%
2024-01-31	0.260200	0.289000	0.260000	0.289000	-3.152%	42,500	+5,242.561%
2024-01-29	0.280100	0.300000	0.275000	0.298405	-3.740%	28,231	+5,074.176%
2024-01-26	0.317800	0.317800	0.300000	0.310000	-2.485%	6,793	+4,880.645%
2024-01-24	0.271000	0.317900	0.260100	0.317900	+2.548%	6,555	+4,756.873%
2024-01-23	0.270000	0.310000	0.251800	0.310000	-2.821%	44,700	+4,880.645%
2024-01-22	0.264260	0.319000	0.264260	0.319000	+3.236%	5,500	+4,740.125%
2024-01-19	0.319900	0.319900	0.251000	0.309000	+10.318%	45,400	+4,896.764%
2024-01-18	0.260800	0.329700	0.260800	0.280100	-14.980%	9,901	+5,412.317%
2024-01-17	0.287550	0.329450	0.260500	0.329450	+6.343%	20,650	+4,586.599%
2024-01-16	0.280100	0.349000	0.280100	0.309800	+4.981%	600	+4,883.861%
2024-01-12	0.310000	0.322500	0.280100	0.295100	+2.643%	53,436	+5,132.125%
2024-01-11	0.320000	0.320000	0.287500	0.287500	-17.751%	1,633	+5,270.435%
2024-01-10	0.349550	0.349550	0.349550	0.349550	+12.758%	500	+4,317.108%
2024-01-09	0.300000	0.340000	0.270000	0.310000	+19.231%	66,043	+4,880.645%
2024-01-08	0.260000	0.287500	0.250500	0.260000	-13.333%	44,363	+5,838.462%
2024-01-05	0.270500	0.300000	0.270500	0.300000	+20.000%	2,001	+5,046.667%
2024-01-04	0.309000	0.309000	0.250000	0.250000	-13.763%	372,060	+6,076.000%
2024-01-02	0.270000	0.289900	0.260000	0.289900	+7.370%	42,420	+5,225.974%
2023-12-29	0.270000	0.270000	0.270000	0.270000	-9.970%	988	+5,618.519%
2023-12-28	0.270600	0.309900	0.270600	0.299900	-2.945%	2,950	+5,048.383%
2023-12-27	0.270000	0.320000	0.270000	0.309000	-3.438%	14,600	+4,896.764%
2023-12-26	0.260200	0.320000	0.260200	0.320000	+0.094%	2,703	+4,725.000%
2023-12-22	0.319700	0.319700	0.319700	0.319700	-0.094%	2,000	+4,729.528%
2023-12-21	0.280100	0.320000	0.280100	0.320000	-1.916%	2,300	+4,725.000%
2023-12-19	0.260200	0.330000	0.260200	0.326250	+8.750%	5,795	+4,632.567%
2023-12-18	0.275000	0.300000	0.275000	0.300000	0.000%	15,500	+5,046.667%
2023-12-15	0.300000	0.300000	0.300000	0.300000	0.000%	400	+5,046.667%
2023-12-14	0.300000	0.300000	0.300000	0.300000	+9.091%	500	+5,046.667%
2023-12-13	0.275000	0.275000	0.275000	0.275000	0.000%	2,950	+5,514.545%
2023-12-12	0.260000	0.328000	0.260000	0.275000	+1.852%	30,950	+5,514.545%
2023-12-11	0.299900	0.299900	0.270000	0.270000	-7.172%	15,300	+5,618.519%
2023-12-08	0.275000	0.328000	0.270000	0.290860	-3.014%	13,025	+5,208.396%
2023-12-07	0.262000	0.316000	0.260000	0.299900	-8.845%	11,450	+5,048.383%
2023-12-06	0.301000	0.329000	0.250000	0.329000	+2.764%	12,015	+4,593.009%
2023-12-05	0.310000	0.320150	0.300000	0.320150	-2.690%	10,000	+4,722.739%
2023-12-04	0.329000	0.329000	0.329000	0.329000	+0.091%	1,500	+4,593.009%
2023-12-01	0.319500	0.328700	0.319500	0.328700	-0.091%	1,500	+4,597.292%
2023-11-30	0.329000	0.329000	0.329000	0.329000	+6.129%	500	+4,593.009%
2023-11-29	0.329000	0.329000	0.310000	0.310000	-2.973%	38,000	+4,880.645%
2023-11-28	0.271000	0.350000	0.271000	0.319500	-17.866%	97,710	+4,732.551%
2023-11-27	0.300400	0.389000	0.300000	0.389000	-0.154%	15,200	+3,869.152%
2023-11-24	0.310100	0.389600	0.300100	0.389600	-0.077%	1,500	+3,863.039%
2023-11-20	0.399700	0.399700	0.340000	0.389900	+3.422%	9,200	+3,859.990%
2023-11-17	0.376900	0.377000	0.376900	0.377000	+6.618%	4,633	+3,995.491%
2023-11-16	0.353600	0.353600	0.353600	0.353600	-6.207%	250	+4,266.516%
2023-11-15	0.370000	0.377000	0.341500	0.377000	-5.750%	30,300	+3,995.491%
2023-11-14	0.384900	0.449650	0.377650	0.400000	+10.149%	35,097	+3,760.000%

.dark-mode .H2S9kg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H2S9kg{ color: #333333; background-color: white; border: 2px solid #333333; }TSSITSS, Inc. Common Stockstock NASDAQ

TSSI
TSS, Inc. Common Stock
stock NASDAQ