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

Tss Inc (OP: TSSI )

2.090 -0.300 (-12.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2019 0.8052 0.8299 0.7804 0.8258 8,500 +0.01(+0.71%)
May 30, 2019 0.8000 0.8475 0.8000 0.8200 8,250 +0.03(+3.80%)
May 29, 2019 0.8110 0.8199 0.7900 0.7900 9,550 -0.01(-1.25%)
May 28, 2019 0.8001 0.8409 0.7901 0.8000 31,603 -0.05(-5.88%)
May 24, 2019 0.8500 0.8750 0.8497 0.8500 41,000 +0.00(+0.12%)
May 23, 2019 0.8280 0.8490 0.7902 0.8490 39,595 +0.01(+1.56%)
May 22, 2019 0.8300 0.8520 0.8000 0.8360 12,200 -0.03(-3.91%)
May 21, 2019 0.8300 0.8700 0.8102 0.8700 14,268 +0.02(+2.38%)
May 20, 2019 0.8439 0.8500 0.8419 0.8498 14,550 +0.01(+1.37%)
May 17, 2019 0.8331 0.8489 0.8000 0.8383 26,900 +0.04(+4.80%)
May 16, 2019 0.8311 0.8499 0.7050 0.7999 92,675 -0.07(-8.57%)
May 15, 2019 0.8200 0.8799 0.8200 0.8749 4,754 -0.01(-0.57%)
May 14, 2019 0.8500 0.8849 0.8000 0.8799 16,661 +0.01(+1.20%)
May 13, 2019 0.8251 0.8695 0.8000 0.8695 29,787 -0.03(-3.39%)
May 10, 2019 0.8300 0.9000 0.8300 0.9000 7,300 +0.01(+1.18%)
May 09, 2019 0.8600 0.8895 0.8400 0.8895 4,000 +0.03(+3.43%)
May 08, 2019 0.8530 0.8600 0.8530 0.8600 600 +0.00(+0.00%)
May 07, 2019 0.8600 0.8600 0.8600 0.8600 1,155 +0.00(+0.00%)
May 06, 2019 0.8780 0.9100 0.8250 0.8600 6,094 -0.04(-4.44%)
May 03, 2019 0.9100 0.9100 0.8204 0.9000 2,000 +0.00(+0.00%)
May 02, 2019 0.9000 0.9000 0.9000 0.9000 100 -0.01(-1.10%)
May 01, 2019 0.9100 0.9100 0.9100 0.9100 150 +0.00(+0.01%)
Apr 30, 2019 0.8200 0.9099 0.8200 0.9099 6,312 +0.02(+2.24%)
Apr 29, 2019 0.8003 0.8900 0.8003 0.8900 5,119 +0.03(+3.49%)
Apr 26, 2019 0.8599 0.8600 0.8390 0.8600 6,400 +0.01(+1.18%)
Apr 24, 2019 0.8500 0.8500 0.8500 0 -0.02(-2.29%)
Apr 23, 2019 0.8699 0.8699 0.8699 0.8699 100 -0.00(-0.01%)
Apr 22, 2019 0.8799 0.8900 0.7631 0.8700 34,597 -0.02(-2.24%)
Apr 18, 2019 0.8899 0.8899 0.8266 0.8899 3,200 +0.00(+0.00%)
Apr 17, 2019 0.8661 0.9100 0.8600 0.8899 11,255 -0.02(-2.21%)
Apr 16, 2019 0.8660 0.9100 0.8660 0.9100 29,770 +0.04(+5.08%)
Apr 15, 2019 0.8660 0.9000 0.8660 0.8660 16,225 +0.01(+0.74%)
Apr 12, 2019 0.8596 0.8596 0.8596 0.8596 5,200 -0.01(-0.62%)
Apr 11, 2019 0.7699 0.8650 0.7699 0.8650 94,493 +0.11(+15.33%)
Apr 10, 2019 0.7200 0.7500 0.7200 0.7500 21,464 +0.03(+4.18%)
Apr 09, 2019 0.7320 0.7500 0.7199 0.7199 7,200 -0.02(-3.33%)
Apr 08, 2019 0.7699 0.7699 0.6870 0.7447 43,731 -0.03(-3.29%)
Apr 05, 2019 0.7396 0.7896 0.6801 0.7700 37,100 +0.05(+6.94%)
Apr 04, 2019 0.6955 0.7396 0.6800 0.7200 73,971 +0.03(+3.76%)
Apr 03, 2019 0.7300 0.7439 0.6500 0.6939 219,850 -0.04(-5.27%)
Apr 02, 2019 0.7999 0.7999 0.7100 0.7325 102,497 -0.07(-8.43%)
Apr 01, 2019 0.7898 0.7999 0.7580 0.7999 25,565 +0.02(+1.91%)
Mar 29, 2019 0.7990 0.7990 0.7500 0.7849 69,200 -0.01(-1.23%)
Mar 28, 2019 0.7895 0.7990 0.7895 0.7947 16,645 -0.00(-0.53%)
Mar 27, 2019 0.8000 0.8000 0.7800 0.7989 5,243 +0.01(+0.74%)
Mar 26, 2019 0.8200 0.8200 0.7800 0.7930 202,747 -0.04(-4.46%)
Mar 25, 2019 0.7900 0.8350 0.7700 0.8300 559,428 -0.08(-8.79%)
Mar 22, 2019 0.9511 0.9660 0.9100 0.9100 10,800 -0.09(-9.00%)
Mar 21, 2019 0.9999 1.000 0.9700 1.000 14,400 +0.00(+0.02%)
Mar 20, 2019 0.9999 0.9999 0.9998 0.9998 4,356 +0.01(+1.51%)
Mar 19, 2019 0.9750 0.9950 0.9500 0.9849 5,293 -0.02(-1.51%)
Mar 18, 2019 1.000 1.010 0.9975 1.000 16,100 -0.01(-0.99%)
Mar 15, 2019 1.010 1.010 1.010 1.010 1,100 -0.02(-1.94%)
Mar 14, 2019 1.025 1.050 0.9700 1.030 16,683 +0.03(+3.01%)
Mar 13, 2019 0.9899 1.020 0.9657 0.9999 67,537 +0.01(+1.00%)
Mar 12, 2019 0.9900 1.020 0.9500 0.9900 48,918 +0.00(+0.00%)
Mar 11, 2019 0.9572 0.9900 0.9571 0.9900 10,800 +0.05(+4.90%)
Mar 08, 2019 0.9529 0.9529 0.9418 0.9438 900 -0.01(-1.39%)
Mar 07, 2019 0.9500 0.9890 0.9050 0.9571 69,802 +0.01(+0.75%)
Mar 06, 2019 0.9395 1.000 0.9395 0.9500 72,958 +0.00(+0.01%)
Mar 05, 2019 0.9400 0.9500 0.8085 0.9499 31,055 -0.01(-1.04%)
Mar 04, 2019 0.8901 0.9599 0.8900 0.9599 14,900 +0.01(+1.04%)
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.