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 30, 2018 0.4660 0.4660 0.4660 0 -0.01(-2.91%)
May 29, 2018 0.4900 0.4900 0.4301 0.4800 22,814 -0.01(-2.04%)
May 25, 2018 0.4900 0.4900 0.4900 0 +0.02(+4.26%)
May 24, 2018 0.4300 0.4700 0.4300 0.4700 750 +0.00(+0.86%)
May 23, 2018 0.4301 0.4660 0.4301 0.4660 650 -0.01(-2.89%)
May 21, 2018 0.4799 0.4799 0.4799 0 -0.00(-0.02%)
May 18, 2018 0.4300 0.4800 0.4300 0.4800 16,200 +0.00(+0.00%)
May 17, 2018 0.4300 0.4800 0.4300 0.4800 14,225 -0.02(-4.00%)
May 15, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 14, 2018 0.4500 0.5000 0.4400 0.5000 15,050 +0.00(+0.00%)
May 11, 2018 0.4800 0.5000 0.4800 0.5000 22,500 +0.00(+0.00%)
May 10, 2018 0.4800 0.5000 0.4800 0.5000 671 +0.00(+0.00%)
May 08, 2018 0.5000 0.5000 0.5000 50 +0.01(+2.06%)
May 07, 2018 0.4220 0.5000 0.4220 0.4899 15,979 -0.01(-2.02%)
May 04, 2018 0.4800 0.5000 0.4780 0.5000 7,400 +0.02(+4.17%)
May 03, 2018 0.4221 0.4800 0.4221 0.4800 2,499 -0.02(-4.00%)
May 02, 2018 0.4200 0.5000 0.4200 0.5000 200 +0.00(+0.00%)
Apr 26, 2018 0.5000 0.5000 0.5000 0 -0.01(-0.99%)
Apr 25, 2018 0.5050 0.5050 0.5050 0.5050 1,000 +0.01(+1.00%)
Apr 24, 2018 0.4999 0.5000 0.4900 0.5000 17,292 -0.01(-0.99%)
Apr 19, 2018 0.5050 0.5050 0.5050 24 -0.03(-4.72%)
Apr 18, 2018 0.4121 0.5300 0.4121 0.5300 550 +0.03(+6.02%)
Apr 17, 2018 0.4600 0.5250 0.4600 0.4999 17,500 +0.01(+2.04%)
Apr 16, 2018 0.4650 0.4899 0.4600 0.4899 37,000 -0.02(-3.94%)
Apr 13, 2018 0.5100 0.5100 0.5100 0.5100 180 -0.01(-1.92%)
Apr 12, 2018 0.5166 0.5200 0.5166 0.5200 5,330 +0.00(+0.02%)
Apr 11, 2018 0.5000 0.5199 0.4651 0.5199 14,466 -0.01(-1.91%)
Apr 10, 2018 0.5250 0.5300 0.5100 0.5300 3,700 +0.02(+3.92%)
Apr 09, 2018 0.5100 0.5100 0.5100 0.5100 1,000 +0.00(+0.00%)
Apr 05, 2018 0.5100 0.5100 0.5100 0 -0.01(-1.72%)
Apr 04, 2018 0.5200 0.5200 0.5190 0.5190 2,298 -0.00(-0.20%)
Apr 03, 2018 0.5200 0.5200 0.4650 0.5200 13,241 -0.00(-0.42%)
Apr 02, 2018 0.5900 0.5900 0.5221 0.5222 14,898 -0.07(-11.49%)
Mar 29, 2018 0.5900 0.5900 0.5900 0 +0.02(+2.69%)
Mar 28, 2018 0.5399 0.6100 0.5399 0.5745 38,360 +0.02(+4.46%)
Mar 27, 2018 0.5500 0.5500 0.5101 0.5500 7,400 +0.00(+0.00%)
Mar 26, 2018 0.5100 0.5740 0.5100 0.5500 30,942 +0.04(+7.86%)
Mar 23, 2018 0.4990 0.5099 0.4800 0.5099 12,200 +0.01(+2.18%)
Mar 22, 2018 0.5163 0.5249 0.4382 0.4990 13,653 -0.03(-4.95%)
Mar 21, 2018 0.4260 0.5250 0.4260 0.5250 3,200 -0.02(-3.67%)
Mar 20, 2018 0.5600 0.5600 0.4900 0.5450 23,654 +0.05(+9.00%)
Mar 19, 2018 0.3500 0.5600 0.3500 0.5000 2,658 -0.06(-10.71%)
Mar 16, 2018 0.5600 0.5600 0.5600 0.5600 5,771 +0.00(+0.00%)
Mar 14, 2018 0.5600 0.5600 0.5600 0 +0.02(+3.72%)
Mar 13, 2018 0.4500 0.5399 0.4500 0.5399 20,952 +0.06(+12.48%)
Mar 12, 2018 0.4800 0.4800 0.4800 0.4800 400 +0.00(+0.00%)
Mar 09, 2018 0.4800 0.4800 0.4800 0.4800 4,000 +0.00(+0.00%)
Mar 08, 2018 0.4400 0.4800 0.4400 0.4800 16,000 +0.02(+4.35%)
Mar 07, 2018 0.4600 0.4600 0.4600 0.4600 23,500 +0.00(+0.00%)
Mar 06, 2018 0.4100 0.4800 0.4100 0.4600 10,820 -0.02(-4.17%)
Mar 05, 2018 0.4600 0.4800 0.4600 0.4800 1,250 +0.00(+0.00%)
Mar 02, 2018 0.4625 0.4800 0.4600 0.4800 42,920 +0.02(+4.35%)
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.