5 DAY PERFORMANCE
-13.22%
1 MONTH PERFORMANCE
-14.93%
3 MONTH PERFORMANCE
-54.06%
6 MONTH PERFORMANCE
-60.03%
YEAR-TO-DATE PERFORMANCE
-38.03%
1 YEAR PERFORMANCE
-17.51%
TSS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/15/2025 | $7.65 | $7.34 (-4.05%) | $7.65 | $7.27 | 887.11 K | $172.67 M |
| 12/12/2025 | $8.15 | $7.58 (-6.99%) | $8.25 | $7.56 | 1.73 M | $177.35 M |
| 12/11/2025 | $8.23 | $8.30 (0.85%) | $8.38 | $8.01 | 915.63 K | $194.20 M |
| 12/10/2025 | $8.65 | $8.47 (-2.08%) | $8.69 | $8.31 | 995.04 K | $198.17 M |
| 12/09/2025 | $8.68 | $8.74 (0.69%) | $8.92 | $8.61 | 1.04 M | $204.49 M |
| 12/08/2025 | $8.68 | $8.79 (1.27%) | $9.03 | $8.55 | 876.10 K | $205.66 M |
| 12/05/2025 | $9.26 | $8.63 (-6.8%) | $9.31 | $8.55 | 1.68 M | $201.92 M |
| 12/04/2025 | $9.00 | $9.46 (5.11%) | $9.48 | $8.85 | 1.37 M | $221.34 M |
| 12/03/2025 | $8.86 | $9.10 (2.71%) | $9.11 | $8.60 | 1.19 M | $212.91 M |
| 12/02/2025 | $9.26 | $8.90 (-3.89%) | $9.48 | $8.82 | 1.13 M | $208.23 M |
| 12/01/2025 | $9.52 | $9.13 (-4.1%) | $9.81 | $9.08 | 1.22 M | $213.61 M |
| 11/28/2025 | $9.74 | $9.63 (-1.13%) | $10.02 | $9.57 | 1.14 M | $225.31 M |
| 11/26/2025 | $8.66 | $9.40 (8.55%) | $9.52 | $8.65 | 2.29 M | $219.93 M |
| 11/25/2025 | $8.07 | $8.29 (2.73%) | $8.30 | $7.71 | 1.25 M | $193.96 M |
| 11/24/2025 | $7.89 | $8.05 (2.03%) | $8.10 | $7.66 | 1.40 M | $188.35 M |
| 11/21/2025 | $7.60 | $7.75 (1.97%) | $7.96 | $7.23 | 1.65 M | $181.33 M |
| 11/20/2025 | $8.29 | $7.75 (-6.51%) | $8.85 | $7.71 | 2.94 M | $181.33 M |
| 11/19/2025 | $7.94 | $7.56 (-4.79%) | $8.09 | $7.46 | 2.10 M | $176.88 M |
| 11/18/2025 | $7.98 | $7.93 (-0.63%) | $8.27 | $7.70 | 2.04 M | $185.54 M |
| 11/17/2025 | $8.42 | $8.05 (-4.39%) | $9.54 | $8.00 | 3.89 M | $188.35 M |
| 11/14/2025 | $9.81 | $8.64 (-11.93%) | $10.01 | $8.18 | 9.20 M | $202.15 M |
| 11/13/2025 | $16.16 | $15.25 (-5.63%) | $16.24 | $14.94 | 5.19 M | $356.80 M |
| 11/12/2025 | $16.60 | $16.16 (-2.65%) | $16.80 | $15.78 | 1.22 M | $378.10 M |
| 11/11/2025 | $16.57 | $16.11 (-2.78%) | $16.70 | $15.87 | 1.02 M | $376.93 M |
| 11/10/2025 | $17.36 | $16.98 (-2.19%) | $17.57 | $16.62 | 1.19 M | $397.28 M |
| 11/07/2025 | $15.94 | $16.61 (4.2%) | $16.69 | $15.51 | 1.22 M | $388.62 M |
| 11/06/2025 | $17.72 | $16.33 (-7.84%) | $17.77 | $15.78 | 1.47 M | $382.07 M |
| 11/05/2025 | $18.14 | $17.61 (-2.92%) | $18.54 | $17.17 | 1.70 M | $412.02 M |
| 11/04/2025 | $18.61 | $18.12 (-2.63%) | $19.30 | $17.91 | 1.73 M | $423.95 M |
| 11/03/2025 | $21.23 | $19.31 (-9.04%) | $21.77 | $19.27 | 2.06 M | $451.80 M |
| 10/31/2025 | $18.17 | $20.26 (11.5%) | $20.35 | $18.17 | 2.84 M | $474.02 M |
| 10/30/2025 | $17.42 | $18.00 (3.33%) | $18.34 | $16.77 | 1.58 M | $421.15 M |
| 10/29/2025 | $17.76 | $17.64 (-0.68%) | $18.03 | $17.21 | 1.00 M | $412.72 M |
| 10/28/2025 | $18.25 | $17.80 (-2.47%) | $18.32 | $17.55 | 1.12 M | $416.47 M |
| 10/27/2025 | $18.75 | $18.26 (-2.61%) | $19.00 | $18.02 | 1.07 M | $427.23 M |
| 10/24/2025 | $17.65 | $18.23 (3.29%) | $18.74 | $17.42 | 1.64 M | $426.53 M |
| 10/23/2025 | $16.46 | $17.05 (3.58%) | $17.23 | $16.30 | 1.41 M | $398.92 M |
| 10/22/2025 | $16.75 | $16.23 (-3.1%) | $17.01 | $15.51 | 1.65 M | $379.73 M |
| 10/21/2025 | $17.09 | $17.19 (0.59%) | $17.87 | $16.37 | 1.53 M | $402.19 M |
| 10/20/2025 | $16.62 | $16.89 (1.62%) | $16.97 | $16.23 | 1.63 M | $395.18 M |
| 10/17/2025 | $17.00 | $16.20 (-4.71%) | $17.08 | $15.93 | 1.73 M | $379.03 M |
| 10/16/2025 | $18.35 | $17.14 (-6.59%) | $19.20 | $17.00 | 2.18 M | $401.02 M |
| 10/15/2025 | $19.00 | $18.06 (-4.95%) | $19.55 | $17.98 | 2.26 M | $422.55 M |
| 10/14/2025 | $18.22 | $18.35 (0.71%) | $18.77 | $17.27 | 1.90 M | $429.33 M |
| 10/13/2025 | $18.50 | $18.73 (1.24%) | $19.50 | $18.45 | 1.88 M | $438.23 M |
| 10/10/2025 | $20.46 | $17.67 (-13.64%) | $20.98 | $17.56 | 3.92 M | $413.42 M |
| 10/09/2025 | $20.30 | $19.88 (-2.07%) | $20.95 | $19.55 | 1.79 M | $465.13 M |
| 10/08/2025 | $20.00 | $20.42 (2.1%) | $20.61 | $19.27 | 3.13 M | $477.77 M |
| 10/07/2025 | $19.00 | $19.47 (2.47%) | $20.94 | $18.52 | 4.98 M | $455.54 M |
| 10/06/2025 | $18.50 | $17.96 (-2.92%) | $18.80 | $17.71 | 2.30 M | $420.21 M |
| 10/03/2025 | $19.16 | $17.97 (-6.21%) | $20.18 | $17.92 | 3.49 M | $420.44 M |
| 10/02/2025 | $19.07 | $18.95 (-0.63%) | $19.33 | $18.48 | 1.82 M | $443.37 M |
| 10/01/2025 | $17.92 | $18.76 (4.69%) | $19.59 | $17.57 | 2.88 M | $438.93 M |
| 09/30/2025 | $18.30 | $18.11 (-1.04%) | $18.45 | $17.68 | 1.98 M | $423.72 M |
| 09/29/2025 | $18.24 | $18.49 (1.37%) | $18.96 | $17.58 | 2.77 M | $432.61 M |
| 09/26/2025 | $17.75 | $17.66 (-0.51%) | $18.28 | $16.65 | 2.58 M | $413.19 M |
| 09/25/2025 | $16.40 | $17.51 (6.77%) | $17.96 | $16.11 | 3.58 M | $409.68 M |
| 09/24/2025 | $18.54 | $17.47 (-5.77%) | $18.79 | $17.15 | 2.27 M | $408.75 M |
| 09/23/2025 | $19.11 | $18.35 (-3.98%) | $19.58 | $17.33 | 4.19 M | $429.33 M |
| 09/22/2025 | $15.78 | $18.60 (17.87%) | $18.65 | $15.50 | 5.80 M | $435.18 M |
| 09/19/2025 | $15.40 | $15.91 (3.31%) | $16.08 | $15.03 | 3.19 M | $372.25 M |
| 09/18/2025 | $15.36 | $15.18 (-1.17%) | $15.57 | $15.02 | 2.30 M | $355.17 M |
| 09/17/2025 | $14.24 | $15.19 (6.67%) | $15.41 | $14.05 | 2.90 M | $355.40 M |
| 09/16/2025 | $16.00 | $14.40 (-10%) | $16.00 | $14.39 | 3.13 M | $336.92 M |
| 09/15/2025 | $15.96 | $16.00 (0.25%) | $16.22 | $15.60 | 2.95 M | $374.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
