Dark

TSSI
TSS, Inc. Common Stock
stock NASDAQ

At Close

Aug 13, 2026 3:59:56 PM EDT

11.97USD-1.156%(-0.14)2,468,907

9.02Bid 9.15Ask 0.13Spread

Pre-market

Aug 13, 2026 9:27:30 AM EDT

12.39USD+2.312%(+0.28)13,907

After-hours

Aug 13, 2026 4:59:30 PM EDT

9.05USD-24.394%(-2.92)372,611

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-13	12.2100	12.8000	11.97000	11.9700	-1.156%	2,468,907	0.000%
2026-08-12	11.7700	12.4300	11.68000	12.1100	+6.228%	758,553	-1.156%
2026-08-11	11.5200	11.6000	11.28500	11.4000	-1.639%	579,782	+5.000%
2026-08-10	11.2900	11.7300	11.25000	11.5900	+2.931%	539,961	+3.279%
2026-08-07	11.2400	11.4800	10.97000	11.2600	+4.744%	413,161	+6.306%
2026-08-06	10.7200	11.4115	10.70000	10.7500	-3.674%	382,976	+11.349%
2026-08-05	11.2600	11.3700	10.91000	11.1600	-0.090%	436,673	+7.258%
2026-08-04	10.9800	11.4700	10.80000	11.1700	+4.198%	890,988	+7.162%
2026-08-03	9.9600	10.7700	9.85010	10.7200	+8.065%	1,100,711	+11.660%
2026-07-31	9.8900	10.2000	9.48000	9.9200	+1.848%	591,283	+20.665%
2026-07-30	9.0200	9.9139	9.02000	9.7400	+12.471%	549,955	+22.895%
2026-07-29	9.1700	9.2700	8.66000	8.6600	-6.277%	678,146	+38.222%
2026-07-28	9.7600	9.7750	9.24000	9.2400	-5.906%	460,473	+29.545%
2026-07-27	10.1200	10.2250	9.52000	9.8200	+1.237%	532,064	+21.894%
2026-07-24	10.4000	10.4000	9.69000	9.7000	-7.354%	483,365	+23.402%
2026-07-23	9.8100	10.5000	9.81000	10.4700	+3.153%	504,834	+14.327%
2026-07-22	9.8750	10.6300	9.78000	10.1500	+3.466%	985,256	+17.931%
2026-07-21	9.3500	9.8700	9.34000	9.8100	+8.040%	820,122	+22.018%
2026-07-20	9.7600	9.8977	8.87000	9.0800	-6.967%	1,364,502	+31.828%
2026-07-17	9.4800	9.9700	9.29000	9.7600	-1.014%	520,685	+22.643%
2026-07-16	10.4800	10.4800	9.42000	9.8600	-7.244%	1,261,269	+21.400%
2026-07-15	10.9700	11.3600	10.60000	10.6300	-1.847%	843,808	+12.606%
2026-07-14	11.2100	11.4000	10.71050	10.8300	-3.390%	745,940	+10.526%
2026-07-13	11.2700	11.3900	10.88000	11.2100	-2.010%	668,387	+6.780%
2026-07-10	11.5100	11.7246	11.41500	11.4400	+0.087%	470,290	+4.633%
2026-07-09	11.5400	11.6800	11.22000	11.4300	+0.528%	372,067	+4.724%
2026-07-08	10.9000	11.4400	10.90000	11.3700	+1.699%	594,533	+5.277%
2026-07-07	11.5500	11.8600	10.82500	11.1800	-4.199%	570,337	+7.066%
2026-07-06	11.3200	11.7700	11.27010	11.6700	+4.103%	572,815	+2.571%
2026-07-02	11.9600	12.3400	11.12500	11.2100	-4.839%	799,208	+6.780%
2026-07-01	12.1600	12.5000	11.66000	11.7800	-4.228%	574,653	+1.613%
2026-06-30	11.9800	12.4100	11.90000	12.3000	+2.500%	571,051	-2.683%
2026-06-29	11.5200	12.1600	11.31000	12.0000	+6.007%	1,057,054	-0.250%
2026-06-26	11.3000	11.5700	10.74000	11.3200	-2.833%	2,438,871	+5.742%
2026-06-25	12.3000	12.4100	11.35000	11.6500	-2.917%	801,607	+2.747%
2026-06-24	12.7300	12.8140	11.87000	12.0000	-5.660%	754,855	-0.250%
2026-06-23	12.8700	13.3000	12.67000	12.7200	-4.361%	627,398	-5.896%
2026-06-22	13.4200	13.9500	13.08000	13.3000	-1.917%	742,286	-10.000%
2026-06-18	13.2300	13.6800	12.87000	13.5600	+5.525%	981,382	-11.726%
2026-06-17	12.5100	13.5865	12.51000	12.8500	+3.629%	845,836	-6.848%
2026-06-16	13.5000	13.6400	12.24000	12.4000	-7.601%	1,020,644	-3.468%
2026-06-15	13.5000	13.8500	12.87000	13.4200	+5.008%	1,050,597	-10.805%
2026-06-12	12.2100	12.9699	12.05000	12.7800	+4.241%	850,615	-6.338%
2026-06-11	11.7900	12.3500	11.60000	12.2600	+3.460%	1,014,593	-2.365%
2026-06-10	12.2400	12.5150	11.81000	11.8500	-4.666%	789,278	+1.013%
2026-06-09	13.6300	13.8500	11.77000	12.4300	-6.752%	1,235,673	-3.701%
2026-06-08	13.6400	13.7300	13.23010	13.3300	-0.374%	896,850	-10.203%
2026-06-05	14.1300	14.1300	12.91760	13.3800	-7.660%	1,045,948	-10.538%
2026-06-04	13.6400	14.8800	13.49000	14.4900	+4.020%	1,140,262	-17.391%
2026-06-03	14.5500	14.7400	13.56005	13.9300	-7.687%	1,585,855	-14.070%
2026-06-02	15.5500	16.0600	15.05000	15.0900	-3.640%	2,216,638	-20.676%
2026-06-01	15.3400	16.1700	14.81000	15.6600	-4.976%	2,329,627	-23.563%
2026-05-29	15.7000	17.4900	15.20000	16.4800	+21.713%	8,228,596	-27.367%
2026-05-28	12.4500	13.5600	12.41000	13.5400	+7.974%	1,634,211	-11.595%
2026-05-27	13.1100	13.5250	12.46000	12.5400	-3.390%	1,312,261	-4.545%
2026-05-26	12.2900	13.7800	12.29000	12.9800	+8.077%	1,907,573	-7.781%
2026-05-22	11.8500	12.2500	11.63000	12.0100	+3.624%	1,302,913	-0.333%
2026-05-21	10.9900	11.6537	10.79000	11.5900	+4.133%	793,774	+3.279%
2026-05-20	11.1350	11.3400	10.84000	11.1300	+1.366%	828,595	+7.547%
2026-05-19	10.4500	10.9900	10.31000	10.9800	+2.713%	803,928	+9.016%
2026-05-18	11.0300	11.1000	10.31000	10.6900	-3.867%	1,021,914	+11.974%
2026-05-15	10.8020	11.3050	10.68000	11.1200	-1.767%	971,352	+7.644%
2026-05-14	11.5800	11.6900	11.12000	11.3200	-2.245%	1,166,605	+5.742%
2026-05-13	11.6600	11.9700	11.26000	11.5800	-0.430%	1,273,487	+3.368%
2026-05-12	12.1800	12.1800	10.95000	11.6300	-4.672%	1,839,443	+2.923%
2026-05-11	12.4200	12.5700	11.54000	12.2000	+1.498%	2,724,048	-1.885%
2026-05-08	11.8800	12.0800	10.31000	12.0200	-24.116%	5,796,171	-0.416%
2026-05-07	16.8100	16.8900	15.36000	15.8400	-7.314%	2,679,255	-24.432%
2026-05-06	16.0000	17.3800	15.70000	17.0900	+7.484%	1,682,929	-29.959%
2026-05-05	14.7600	16.4300	14.65000	15.9000	+9.203%	1,527,776	-24.717%
2026-05-04	15.2800	15.4900	14.35000	14.5600	-2.869%	1,252,338	-17.788%
2026-05-01	15.4600	15.5797	14.65440	14.9900	-2.154%	789,782	-20.147%
2026-04-30	14.3500	15.5699	14.20500	15.3200	+7.963%	1,249,998	-21.867%
2026-04-29	15.0750	15.0750	14.01000	14.1900	-6.706%	835,956	-15.645%
2026-04-28	14.4600	15.3050	14.01010	15.2100	+0.795%	1,146,587	-21.302%
2026-04-27	15.3500	15.5800	14.01050	15.0900	-4.190%	1,745,344	-20.676%
2026-04-24	16.0600	16.1400	15.15180	15.7500	-0.316%	1,343,457	-24.000%
2026-04-23	16.1400	16.5900	15.00000	15.8000	-5.219%	1,718,621	-24.241%
2026-04-22	14.9300	16.6950	14.47990	16.6700	+15.124%	2,625,212	-28.194%
2026-04-21	14.9200	15.2498	14.24500	14.4800	-1.093%	1,500,479	-17.334%
2026-04-20	14.6000	15.0900	14.39000	14.6400	-1.811%	1,356,976	-18.238%
2026-04-17	15.1700	15.4600	14.60000	14.9100	-0.401%	1,891,331	-19.718%
2026-04-16	14.4000	15.0000	13.92000	14.9700	+5.497%	1,884,703	-20.040%
2026-04-15	14.5500	14.8000	13.82000	14.1900	-2.003%	1,251,049	-15.645%
2026-04-14	15.0750	15.3700	13.96000	14.4800	-2.426%	2,415,977	-17.334%
2026-04-13	12.1820	14.8800	12.01000	14.8400	+19.485%	3,052,928	-19.340%
2026-04-10	13.2100	13.4800	12.30000	12.4200	-5.335%	1,425,292	-3.623%
2026-04-09	13.2900	13.8400	12.86000	13.1200	-1.353%	927,458	-8.765%
2026-04-08	13.9600	14.0291	13.12000	13.3000	+3.502%	1,550,810	-10.000%
2026-04-07	12.7200	13.1250	12.36000	12.8500	-1.533%	1,119,067	-6.848%
2026-04-06	13.4000	13.4000	12.64000	13.0500	-2.027%	986,439	-8.276%
2026-04-02	13.2700	14.0799	12.78000	13.3200	-4.516%	1,516,161	-10.135%
2026-04-01	13.4500	14.3500	13.10720	13.9500	+7.225%	1,890,390	-14.194%
2026-03-31	12.0000	13.0850	11.70000	13.0100	+10.068%	1,351,360	-7.994%
2026-03-30	12.3300	13.1000	11.33000	11.8200	+1.026%	1,978,923	+1.269%
2026-03-27	12.4700	12.4700	11.64000	11.7000	-8.019%	1,122,027	+2.308%
2026-03-26	12.7400	13.4400	12.54000	12.7200	-4.648%	1,390,615	-5.896%
2026-03-25	13.1700	14.3300	13.05000	13.3400	+2.773%	2,007,825	-10.270%
2026-03-24	12.0700	13.1001	11.84200	12.9800	+4.677%	1,813,247	-7.781%
2026-03-23	11.2900	12.6500	11.28000	12.4000	+13.242%	2,060,410	-3.468%
2026-03-20	11.8400	11.9400	10.63000	10.9500	+0.367%	2,556,194	+9.315%
2026-03-19	10.5250	11.0682	10.28000	10.9100	+0.368%	1,184,903	+9.716%
2026-03-18	11.4500	11.6500	10.71000	10.8700	-7.253%	1,555,996	+10.120%
2026-03-17	12.1200	12.3600	11.51000	11.7200	-3.300%	1,246,486	+2.133%
2026-03-16	12.0900	12.5000	11.80000	12.1200	+1.423%	1,723,784	-1.238%
2026-03-13	12.5950	13.1099	11.66290	11.9500	-6.127%	1,904,252	+0.167%
2026-03-12	11.5600	12.9600	11.02010	12.7300	+6.616%	4,274,089	-5.970%
2026-03-11	12.8750	14.3900	11.40000	11.9400	+8.054%	13,513,287	+0.251%
2026-03-10	10.1700	11.1900	10.09000	11.0500	+10.611%	2,439,408	+8.326%
2026-03-09	8.8600	10.1100	8.65000	9.9900	+10.265%	929,359	+19.820%
2026-03-06	9.2000	9.5500	9.01000	9.0600	-4.632%	463,823	+32.119%
2026-03-05	9.8100	10.1900	9.19000	9.5000	-4.618%	633,186	+26.000%
2026-03-04	9.8900	10.3500	9.72000	9.9600	+1.736%	726,766	+20.181%
2026-03-03	9.4500	9.9399	9.39000	9.7900	-2.490%	776,689	+22.268%
2026-03-02	9.6300	10.2700	9.60000	10.0400	-2.807%	1,229,313	+19.223%
2026-02-27	9.0200	10.3837	8.88000	10.3300	+16.591%	2,594,868	+15.876%
2026-02-26	8.6700	8.9900	8.50000	8.8600	+2.546%	699,045	+35.102%
2026-02-25	8.5000	8.8400	8.42000	8.6400	+2.249%	714,846	+38.542%
2026-02-24	7.4800	8.5300	7.47000	8.4500	+11.772%	939,904	+41.657%
2026-02-23	7.6700	7.7204	7.42000	7.5600	-2.953%	596,085	+58.333%
2026-02-20	7.9300	8.1250	7.62000	7.7900	-2.503%	724,221	+53.659%
2026-02-19	8.0100	8.0400	7.76000	7.9900	-0.745%	554,719	+49.812%
2026-02-18	8.0100	8.2200	7.82000	8.0500	+1.385%	415,896	+48.696%
2026-02-17	8.1200	8.1500	7.67000	7.9400	-2.457%	541,165	+50.756%
2026-02-13	8.2000	8.3100	7.89950	8.1400	+1.623%	527,832	+47.052%
2026-02-12	8.5100	8.5100	7.86000	8.0100	-6.316%	778,504	+49.438%
2026-02-11	8.7300	8.7900	8.15000	8.5500	-0.117%	662,825	+40.000%
2026-02-10	9.0500	9.3300	8.45000	8.5600	-6.652%	643,121	+39.836%
2026-02-09	9.0000	9.2550	8.77000	9.1700	+0.991%	674,690	+30.534%
2026-02-06	8.1600	9.2100	8.06000	9.0800	+16.710%	1,038,348	+31.828%
2026-02-05	8.4600	8.7300	7.72000	7.7800	-11.490%	842,686	+53.856%
2026-02-04	9.4600	9.4750	8.26000	8.7900	-8.150%	1,096,498	+36.177%
2026-02-03	10.3600	10.4800	9.08000	9.5700	-5.248%	1,204,648	+25.078%
2026-02-02	10.0000	10.6900	9.97000	10.1000	-0.980%	862,259	+18.515%
2026-01-30	10.3200	11.0500	10.11000	10.2000	-3.500%	1,182,588	+17.353%
2026-01-29	10.4700	10.6000	9.86100	10.5700	+0.955%	1,133,377	+13.245%
2026-01-28	11.0300	11.1183	10.32000	10.4700	-3.324%	837,894	+14.327%
2026-01-27	10.3500	11.1000	10.35000	10.8300	+5.044%	922,068	+10.526%
2026-01-26	11.1200	11.1960	10.26000	10.3100	-7.946%	1,082,864	+16.101%
2026-01-23	11.1400	11.6000	10.77000	11.2000	+0.269%	1,275,798	+6.875%
2026-01-22	11.5800	11.7600	11.05000	11.1700	-2.189%	1,185,424	+7.162%
2026-01-21	11.1200	11.9099	10.03000	11.4200	+2.698%	2,238,129	+4.816%
2026-01-20	11.2600	12.2750	10.85000	11.1200	-7.718%	2,124,913	+7.644%
2026-01-16	11.3500	12.7050	11.00000	12.0500	+7.975%	2,724,019	-0.664%
2026-01-15	10.8400	11.1999	10.46000	11.1600	+5.582%	1,829,110	+7.258%
2026-01-14	9.5000	10.5800	9.16000	10.5700	+10.449%	2,944,559	+13.245%
2026-01-13	9.4400	9.8300	8.85500	9.5700	+3.348%	1,791,053	+25.078%
2026-01-12	8.4600	9.3140	8.23000	9.2600	+8.558%	972,682	+29.266%
2026-01-09	8.6700	8.7900	8.47920	8.5300	-0.583%	739,093	+40.328%
2026-01-08	8.3000	8.9000	8.13320	8.5800	+3.373%	1,022,402	+39.510%
2026-01-07	8.6050	8.6999	8.14190	8.3000	-5.467%	1,164,564	+44.217%
2026-01-06	8.1100	8.9000	7.97000	8.7800	+7.204%	1,358,708	+36.333%
2026-01-05	7.9000	8.3000	7.73000	8.1900	+6.502%	1,330,423	+46.154%
2026-01-02	7.1900	7.6950	7.06000	7.6900	+8.769%	1,211,110	+55.657%
2025-12-31	6.9200	7.1699	6.87010	7.0700	+1.289%	1,563,969	+69.307%
2025-12-30	6.9500	7.1865	6.93000	6.9800	+0.867%	1,223,019	+71.490%
2025-12-29	7.0000	7.3900	6.89070	6.9200	-2.672%	1,146,308	+72.977%
2025-12-26	7.4200	7.4200	7.09200	7.1100	-4.692%	789,353	+68.354%
2025-12-24	7.5200	7.5900	7.35000	7.4600	-1.061%	461,604	+60.456%
2025-12-23	7.6200	7.7000	7.38280	7.5400	-2.710%	761,585	+58.753%
2025-12-22	7.7700	7.9700	7.65000	7.7500	+2.649%	789,787	+54.452%
2025-12-19	7.2900	7.5950	7.28000	7.5500	+3.567%	1,204,467	+58.543%
2025-12-18	7.3400	7.5100	7.16000	7.2900	+4.591%	922,000	+64.198%
2025-12-17	7.5500	7.6500	6.92000	6.9700	-6.818%	992,363	+71.736%
2025-12-16	7.0300	7.4950	7.03000	7.4800	+4.762%	837,532	+60.027%
2025-12-15	7.6500	7.7000	7.11000	7.1400	-5.805%	1,241,972	+67.647%
2025-12-12	8.1450	8.2500	7.56000	7.5800	-8.675%	1,733,962	+57.916%
2025-12-11	8.2300	8.3763	8.01000	8.3000	-2.007%	915,628	+44.217%
2025-12-10	8.6500	8.6860	8.31000	8.4700	-3.089%	995,044	+41.322%
2025-12-09	8.6800	8.9200	8.61000	8.7400	-0.569%	1,043,133	+36.957%
2025-12-08	8.6800	9.0300	8.55000	8.7900	+1.854%	876,091	+36.177%
2025-12-05	9.2600	9.3100	8.55000	8.6300	-8.774%	1,676,581	+38.702%
2025-12-04	9.0000	9.4750	8.85000	9.4600	+3.956%	1,373,865	+26.533%
2025-12-03	8.8600	9.1100	8.60000	9.1000	+2.247%	1,193,279	+31.538%
2025-12-02	9.2600	9.4800	8.82380	8.9000	-2.519%	1,126,179	+34.494%
2025-12-01	9.5200	9.8124	9.08000	9.1300	-5.192%	1,219,044	+31.106%
2025-11-28	9.7400	10.0200	9.57500	9.6300	+2.447%	1,144,419	+24.299%
2025-11-26	8.6600	9.5150	8.65000	9.4000	+13.390%	2,291,262	+27.340%
2025-11-25	8.0700	8.3000	7.71000	8.2900	+2.981%	1,245,508	+44.391%
2025-11-24	7.8900	8.1000	7.66000	8.0500	+3.871%	1,401,358	+48.696%
2025-11-21	7.6000	7.9611	7.23000	7.7500	0.000%	1,647,522	+54.452%
2025-11-20	8.2900	8.8500	7.71000	7.7500	+2.513%	2,940,904	+54.452%
2025-11-19	7.9400	8.0900	7.46000	7.5600	-4.666%	2,097,305	+58.333%
2025-11-18	7.9800	8.2700	7.70000	7.9300	-1.491%	2,043,333	+50.946%
2025-11-17	8.4200	9.5373	8.00000	8.0500	-6.829%	3,890,132	+48.696%
2025-11-14	9.8100	10.0100	8.18000	8.6400	-43.344%	9,199,670	+38.542%
2025-11-13	16.1600	16.2400	14.94000	15.2500	-5.631%	5,191,556	-21.508%
2025-11-12	16.6000	16.8000	15.78000	16.1600	+0.310%	1,223,261	-25.928%
2025-11-11	16.5700	16.7000	15.86500	16.1100	-5.124%	1,022,223	-25.698%
2025-11-10	17.3600	17.5700	16.62000	16.9800	+2.228%	1,186,497	-29.505%
2025-11-07	15.9350	16.6900	15.51140	16.6100	+1.715%	1,219,520	-27.935%
2025-11-06	17.7200	17.7699	15.78000	16.3300	-7.269%	1,471,563	-26.699%
2025-11-05	18.1400	18.5400	17.17000	17.6100	-2.815%	1,703,481	-32.027%
2025-11-04	18.6100	19.3000	17.91000	18.1200	-6.163%	1,730,610	-33.940%
2025-11-03	21.2300	21.7700	19.27000	19.3100	-4.689%	2,057,902	-38.011%
2025-10-31	18.1700	20.3500	18.17000	20.2600	+12.556%	2,841,636	-40.918%
2025-10-30	17.4200	18.3400	16.77000	18.0000	+2.041%	1,578,366	-33.500%
2025-10-29	17.7600	18.0300	17.21370	17.6400	-0.899%	1,003,337	-32.143%
2025-10-28	18.2500	18.3200	17.55000	17.8000	-2.519%	1,119,803	-32.753%
2025-10-27	18.7500	19.0000	18.02000	18.2600	+0.165%	1,067,719	-34.447%
2025-10-24	17.6500	18.7400	17.42000	18.2300	+6.921%	1,639,011	-34.339%
2025-10-23	16.4600	17.2250	16.30000	17.0500	+5.052%	1,407,638	-29.795%
2025-10-22	16.7500	17.0099	15.51000	16.2300	-5.585%	1,649,355	-26.248%
2025-10-21	17.0900	17.8699	16.37000	17.1900	+1.776%	1,525,186	-30.366%
2025-10-20	16.6200	16.9700	16.23010	16.8900	+4.259%	1,625,582	-29.130%
2025-10-17	17.0000	17.0750	15.93000	16.2000	-5.484%	1,727,222	-26.111%
2025-10-16	18.3500	19.2000	17.00000	17.1400	-5.094%	2,176,922	-30.163%
2025-10-15	19.0000	19.5500	17.98000	18.0600	-1.580%	2,259,854	-33.721%
2025-10-14	18.2220	18.7700	17.27000	18.3500	-2.029%	1,903,249	-34.768%
2025-10-13	18.5000	19.5000	18.45000	18.7300	+5.999%	1,875,303	-36.092%
2025-10-10	20.4600	20.9800	17.56000	17.6700	-11.117%	3,923,998	-32.258%
2025-10-09	20.3000	20.9500	19.55000	19.8800	-2.644%	1,789,064	-39.789%
2025-10-08	20.0000	20.6100	19.27000	20.4200	+4.879%	3,132,217	-41.381%
2025-10-07	19.0000	20.9400	18.52000	19.4700	+8.408%	4,979,269	-38.521%
2025-10-06	18.5000	18.8000	17.71000	17.9600	-0.056%	2,300,514	-33.352%
2025-10-03	19.1600	20.1800	17.92000	17.9700	-5.172%	3,494,595	-33.389%
2025-10-02	19.0700	19.3300	18.48000	18.9500	+1.013%	1,823,930	-36.834%
2025-10-01	17.9200	19.5921	17.57000	18.7600	+3.589%	2,884,013	-36.194%
2025-09-30	18.3000	18.4500	17.68000	18.1100	-2.055%	1,975,214	-33.904%
2025-09-29	18.2400	18.9599	17.58230	18.4900	+4.700%	2,774,856	-35.262%
2025-09-26	17.7500	18.2808	16.64500	17.6600	+0.857%	2,583,472	-32.220%
2025-09-25	16.4000	17.9600	16.11000	17.5100	+0.229%	3,581,777	-31.639%
2025-09-24	18.5400	18.7900	17.15000	17.4700	-4.796%	2,267,088	-31.483%
2025-09-23	19.1050	19.5800	17.32500	18.3500	-1.344%	4,186,009	-34.768%
2025-09-22	15.7800	18.6497	15.50000	18.6000	+16.908%	5,797,781	-35.645%
2025-09-19	15.4000	16.0800	15.02540	15.9100	+4.809%	3,193,694	-24.764%
2025-09-18	15.3550	15.5690	15.02000	15.1800	-0.066%	2,301,296	-21.146%
2025-09-17	14.2400	15.4100	14.05010	15.1900	+5.486%	2,900,591	-21.198%
2025-09-16	16.0000	16.0000	14.39000	14.4000	-10.000%	3,133,218	-16.875%
2025-09-15	15.9550	16.2200	15.60000	16.0000	+1.587%	2,951,594	-25.188%
2025-09-12	15.9400	15.9900	15.33000	15.7500	+0.382%	1,977,333	-24.000%
2025-09-11	15.8800	16.0525	15.28000	15.6900	-1.692%	2,186,869	-23.709%
2025-09-10	14.8700	16.2600	14.86000	15.9600	+10.833%	4,393,295	-25.000%
2025-09-09	13.8600	14.6500	13.50730	14.4000	+6.430%	2,480,283	-16.875%
2025-09-08	13.7700	14.0100	13.44010	13.5300	-1.313%	1,704,172	-11.530%
2025-09-05	13.1250	13.8000	12.44000	13.7100	+5.951%	2,664,815	-12.691%
2025-09-04	12.4100	12.9500	12.01470	12.9400	+4.523%	2,743,849	-7.496%
2025-09-03	13.1600	13.2500	12.36500	12.3800	-5.061%	2,244,930	-3.312%
2025-09-02	13.2100	13.5000	12.71500	13.0400	-6.355%	3,280,227	-8.206%
2025-08-29	15.2100	15.2250	13.63000	13.9250	-9.754%	4,273,894	-14.039%
2025-08-28	16.0800	16.2100	15.21000	15.4300	-1.090%	2,713,691	-22.424%
2025-08-27	16.0000	16.3100	15.44000	15.6000	-2.500%	2,431,329	-23.269%
2025-08-26	14.9550	16.1499	14.84200	16.0000	+7.599%	2,468,198	-25.188%
2025-08-25	15.2600	15.5850	14.83000	14.8700	-3.442%	1,710,175	-19.502%
2025-08-22	14.9700	15.6200	14.37000	15.4000	+2.190%	2,704,932	-22.273%
2025-08-21	15.1100	15.4400	14.66200	15.0700	-2.774%	2,161,988	-20.571%
2025-08-20	14.3200	15.6300	13.88000	15.5000	+5.802%	3,382,110	-22.774%
2025-08-19	15.2000	15.2500	14.27000	14.6500	-3.871%	2,762,758	-18.294%
2025-08-18	15.6200	16.1200	14.92000	15.2400	-5.576%	3,538,361	-21.457%
2025-08-15	17.6300	17.8638	15.79000	16.1400	-8.400%	3,763,378	-25.836%
2025-08-14	17.7200	17.8095	16.85000	17.6200	-1.289%	3,140,336	-32.066%
2025-08-13	17.7200	18.6000	17.55000	17.8500	-4.032%	4,497,260	-32.941%
2025-08-12	19.0000	19.1650	17.49000	18.6000	-1.195%	5,587,747	-35.645%
2025-08-11	20.0500	21.3923	18.81000	18.8250	-6.576%	3,021,684	-36.414%
2025-08-08	22.1100	22.5700	19.58000	20.1500	-8.865%	4,188,509	-40.596%
2025-08-07	23.0000	23.1500	20.55060	22.1100	-23.096%	7,002,933	-45.862%
2025-08-06	30.2600	31.7200	27.61160	28.7500	-0.759%	4,872,888	-58.365%
2025-08-05	30.1000	30.9900	27.60000	28.9700	-0.991%	2,964,701	-58.681%
2025-08-04	27.7800	29.7300	27.54000	29.2600	+8.010%	2,349,497	-59.091%
2025-08-01	26.0900	29.0700	25.77000	27.0900	-0.404%	2,831,628	-55.814%
2025-07-31	26.4000	29.2600	26.19010	27.2000	+8.323%	3,182,070	-55.993%
2025-07-30	23.8000	25.9700	23.50000	25.1100	+5.994%	2,079,255	-52.330%
2025-07-29	27.3000	27.3000	23.65005	23.6900	-13.096%	3,882,934	-49.472%
2025-07-28	29.6000	30.3999	27.12000	27.2600	-5.838%	2,648,492	-56.090%
2025-07-25	27.4700	29.5000	26.51000	28.9500	+7.421%	3,216,335	-58.653%
2025-07-24	26.0200	27.4000	25.38000	26.9500	+4.296%	2,502,452	-55.584%
2025-07-23	26.0900	26.7400	24.16000	25.8400	+1.732%	2,460,284	-53.676%
2025-07-22	25.1000	25.8900	23.31000	25.4000	+0.554%	2,550,377	-52.874%
2025-07-21	24.2400	26.8680	24.20000	25.2600	+8.973%	4,092,545	-52.613%
2025-07-18	21.6000	23.4900	21.15000	23.1800	+7.614%	1,937,138	-48.361%
2025-07-17	22.2000	23.1980	21.41000	21.5400	-2.622%	2,595,679	-44.429%
2025-07-16	20.6900	22.2200	20.32000	22.1200	+7.483%	1,578,490	-45.886%
2025-07-15	22.5300	22.5300	20.56000	20.5800	-3.448%	2,107,527	-41.837%
2025-07-14	20.4400	21.3200	19.79000	21.3150	+3.950%	2,490,211	-43.842%
2025-07-11	22.4500	22.6999	20.43000	20.5050	-10.537%	2,645,999	-41.624%
2025-07-10	24.2700	24.3986	22.37000	22.9200	-6.791%	3,366,671	-47.775%
2025-07-09	26.8450	27.3000	24.50000	24.5900	-8.040%	2,796,324	-51.322%
2025-07-08	29.0300	29.7900	26.05000	26.7400	-7.666%	2,604,367	-55.236%
2025-07-07	27.4050	29.4800	26.18000	28.9600	+3.097%	2,287,556	-58.667%
2025-07-03	28.3300	29.0650	26.90000	28.0900	-0.742%	1,555,181	-57.387%
2025-07-02	27.0800	28.6400	26.31000	28.3000	+6.351%	1,975,584	-57.703%
2025-07-01	27.8900	28.5900	25.75000	26.6100	-7.700%	2,777,249	-55.017%
2025-06-30	31.4000	31.7000	27.53000	28.8300	-4.694%	3,126,346	-58.481%
2025-06-27	30.8600	31.6000	29.31010	30.2500	-2.733%	5,074,821	-60.430%
2025-06-26	27.9900	31.9400	27.89360	31.1000	+14.464%	3,372,940	-61.511%
2025-06-25	29.0000	29.2000	26.75000	27.1700	-4.583%	2,511,247	-55.944%
2025-06-24	28.5500	29.8100	28.10010	28.4750	+5.619%	2,826,360	-57.963%
2025-06-23	25.4000	27.1699	22.59000	26.9600	+5.271%	3,247,445	-55.601%
2025-06-20	24.5300	27.0400	24.31000	25.6100	+7.764%	4,172,417	-53.260%
2025-06-18	21.8500	24.2000	21.74500	23.7650	+9.064%	2,887,793	-49.632%
2025-06-17	21.3800	22.2000	20.93110	21.7900	+0.880%	1,749,811	-45.067%
2025-06-16	19.0000	21.9000	18.97500	21.6000	+17.455%	2,789,509	-44.583%
2025-06-13	19.6900	21.3999	18.10000	18.3900	-10.117%	2,730,277	-34.910%
2025-06-12	20.1400	20.5668	18.86000	20.4600	+0.098%	1,731,454	-41.496%
2025-06-11	20.3000	20.8425	19.66000	20.4400	+0.098%	1,760,558	-41.438%
2025-06-10	20.4900	21.5300	19.60000	20.4200	-1.874%	2,619,684	-41.381%
2025-06-09	21.2150	21.4000	19.35000	20.8100	+4.889%	3,213,242	-42.480%
2025-06-06	17.0000	20.5800	16.65000	19.8400	+17.119%	5,150,610	-39.667%
2025-06-05	17.2800	18.4800	16.62000	16.9400	-1.340%	3,104,977	-29.339%
2025-06-04	15.3300	17.5000	15.10000	17.1700	+13.408%	4,650,034	-30.285%
2025-06-03	14.9600	15.7600	14.08960	15.1400	+4.703%	2,093,623	-20.938%
2025-06-02	14.0600	14.5300	13.47000	14.4600	+0.139%	2,262,484	-17.220%
2025-05-30	12.3400	14.4800	12.10000	14.4400	+17.974%	5,051,357	-17.105%
2025-05-29	12.9800	13.2000	12.07450	12.2400	-3.925%	1,856,184	-2.206%
2025-05-28	12.9700	13.5153	12.37260	12.7400	-0.546%	1,646,700	-6.044%
2025-05-27	13.4600	13.6000	12.60000	12.8100	-2.807%	1,875,355	-6.557%
2025-05-23	11.6900	13.3800	11.68000	13.1800	+7.592%	2,291,325	-9.181%
2025-05-22	11.3000	12.5900	11.05000	12.2500	+8.025%	2,139,033	-2.286%
2025-05-21	11.5100	12.7300	11.01000	11.3400	-3.077%	3,933,698	+5.556%
2025-05-20	13.9900	14.1708	11.45750	11.7000	-16.189%	5,238,372	+2.308%
2025-05-19	14.2200	15.2900	13.25500	13.9600	-9.585%	4,679,949	-14.255%
2025-05-16	13.0000	16.4000	12.44010	15.4400	+74.070%	29,157,873	-22.474%
2025-05-15	9.2100	9.2100	8.48000	8.8700	-1.989%	4,603,306	+34.949%
2025-05-14	9.3200	9.5899	8.91000	9.0500	-0.221%	1,047,247	+32.265%
2025-05-13	8.3200	9.2700	8.31000	9.0700	+10.274%	1,468,602	+31.974%
2025-05-12	7.8900	8.3450	7.70000	8.2250	+12.210%	1,035,880	+45.532%
2025-05-09	7.3900	7.5400	7.23000	7.3300	-0.408%	570,490	+63.302%
2025-05-08	6.9500	7.3800	6.92000	7.3600	+5.899%	755,352	+62.636%
2025-05-07	7.1300	7.1400	6.80000	6.9500	-2.797%	755,224	+72.230%
2025-05-06	6.7700	7.2199	6.67000	7.1500	+4.076%	692,883	+67.413%
2025-05-05	7.3800	7.4600	6.83070	6.8700	-9.724%	1,150,967	+74.236%
2025-05-02	7.7400	8.5800	7.50000	7.6100	+1.062%	1,526,490	+57.293%
2025-05-01	7.2000	7.6400	7.17780	7.5300	+10.088%	626,246	+58.964%
2025-04-30	6.9800	6.9800	6.50000	6.8400	-5.915%	591,289	+75.000%
2025-04-29	7.2500	7.4200	7.04010	7.2700	-0.411%	378,361	+64.649%
2025-04-28	7.6300	7.7700	7.13000	7.3000	-3.054%	486,798	+63.973%
2025-04-25	7.4700	7.6106	7.17000	7.5300	+0.534%	434,267	+58.964%
2025-04-24	7.3300	7.7000	7.21000	7.4900	+1.905%	417,146	+59.813%
2025-04-23	7.1400	7.8100	7.10000	7.3500	+9.375%	823,541	+62.857%
2025-04-22	6.8100	6.9936	6.60000	6.7200	+0.149%	737,306	+78.125%
2025-04-21	7.2800	7.2816	6.61010	6.7100	-9.079%	526,628	+78.390%
2025-04-17	7.1800	7.4400	6.95000	7.3800	+4.385%	330,123	+62.195%
2025-04-16	7.3300	7.5099	6.78000	7.0700	-6.233%	499,953	+69.307%
2025-04-15	7.4600	7.7400	7.34000	7.5400	+2.725%	700,010	+58.753%
2025-04-14	7.4800	7.4900	6.96000	7.3400	+3.966%	488,067	+63.079%
2025-04-11	7.0000	7.2400	6.77500	7.0600	+1.291%	460,933	+69.547%
2025-04-10	7.3300	7.5161	6.69000	6.9700	-7.804%	524,874	+71.736%
2025-04-09	6.5000	7.8742	6.33000	7.5600	+15.951%	1,139,126	+58.333%
2025-04-08	7.6200	7.7271	6.38140	6.5200	-3.835%	663,899	+83.589%
2025-04-07	5.7800	7.1250	5.63000	6.7800	+8.654%	1,263,608	+76.549%
2025-04-04	6.2500	6.4300	5.70250	6.2400	-6.726%	1,133,712	+91.827%
2025-04-03	6.8300	7.3200	6.51000	6.6900	-12.777%	1,293,168	+78.924%
2025-04-02	7.1700	8.0000	7.11000	7.6700	+3.789%	734,367	+56.063%
2025-04-01	7.7600	7.8685	7.21000	7.3900	-5.860%	1,069,339	+61.976%
2025-03-31	7.7900	8.2700	7.48280	7.8500	-4.848%	1,795,519	+52.484%
2025-03-28	9.1100	9.5000	7.85000	8.2500	-3.055%	1,675,978	+45.091%
2025-03-27	9.3000	9.3887	8.43000	8.5100	-8.984%	2,001,530	+40.658%
2025-03-26	10.2200	10.2200	9.30000	9.3500	-7.882%	578,782	+28.021%
2025-03-25	10.1500	10.3300	9.70000	10.1500	0.000%	631,891	+17.931%
2025-03-24	9.6100	10.2000	9.61000	10.1500	+8.209%	754,570	+17.931%
2025-03-21	8.9500	9.4100	8.75000	9.3800	+3.077%	842,330	+27.612%
2025-03-20	8.9900	9.4400	8.85000	9.1000	-0.871%	717,974	+31.538%
2025-03-19	8.8400	9.2600	8.63000	9.1800	+4.914%	619,556	+30.392%
2025-03-18	9.2100	9.2100	8.57000	8.7500	-6.617%	633,986	+36.800%
2025-03-17	9.6400	9.8000	9.25000	9.3700	-2.902%	610,891	+27.748%
2025-03-14	9.2800	9.8500	9.23500	9.6500	+7.103%	553,217	+24.041%
2025-03-13	9.5300	9.5900	8.88000	9.0100	-6.341%	497,204	+32.852%
2025-03-12	9.7900	10.2750	9.40000	9.6200	+4.000%	633,553	+24.428%
2025-03-11	8.6000	9.4478	8.55000	9.2500	+7.558%	1,058,463	+29.405%
2025-03-10	9.0700	9.3200	8.45000	8.6000	-9.474%	1,368,199	+39.186%
2025-03-07	8.8200	9.6200	8.81000	9.5000	+8.077%	1,114,184	+26.000%
2025-03-06	9.3800	9.6010	8.64000	8.7900	-10.215%	1,030,284	+36.177%
2025-03-05	9.8000	9.8926	9.01000	9.7900	+0.668%	827,209	+22.268%
2025-03-04	8.9500	10.2200	8.89000	9.7250	+5.477%	1,405,562	+23.085%
2025-03-03	11.2000	11.3467	8.94500	9.2200	-15.335%	1,717,331	+29.826%
2025-02-28	10.2400	11.1600	9.77000	10.8900	+1.681%	1,744,324	+9.917%
2025-02-27	11.6800	12.2000	10.68000	10.7100	-5.305%	952,125	+11.765%
2025-02-26	11.5900	12.1300	10.75010	11.3100	+3.193%	1,233,120	+5.836%
2025-02-25	12.0701	12.1000	10.51000	10.9600	-10.894%	2,045,597	+9.215%
2025-02-24	13.1700	13.2500	12.26000	12.3000	-6.606%	1,370,009	-2.683%

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

TSSI
TSS, Inc. Common Stock
stock NASDAQ