5 DAY PERFORMANCE
-10.36%
1 MONTH PERFORMANCE
+45.09%
3 MONTH PERFORMANCE
-43.08%
6 MONTH PERFORMANCE
-57.62%
YEAR-TO-DATE PERFORMANCE
+42.01%
1 YEAR PERFORMANCE
-16.47%
TSS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $10.40 | $9.90 (-4.81%) | $10.48 | $9.90 | 251.34 K | |
| 01/28/2026 | $11.03 | $10.47 (-5.08%) | $11.12 | $10.32 | 837.89 K | $244.97 M |
| 01/27/2026 | $10.35 | $10.83 (4.64%) | $11.10 | $10.35 | 922.10 K | $253.39 M |
| 01/26/2026 | $11.12 | $10.31 (-7.28%) | $11.20 | $10.26 | 1.08 M | $241.22 M |
| 01/23/2026 | $11.14 | $11.20 (0.54%) | $11.60 | $10.77 | 1.28 M | $262.05 M |
| 01/22/2026 | $11.58 | $11.17 (-3.54%) | $11.76 | $11.05 | 1.19 M | $261.34 M |
| 01/21/2026 | $11.12 | $11.42 (2.7%) | $11.91 | $10.03 | 2.24 M | $267.19 M |
| 01/20/2026 | $11.26 | $11.12 (-1.24%) | $12.28 | $10.85 | 2.12 M | $260.17 M |
| 01/16/2026 | $11.35 | $12.05 (6.17%) | $12.71 | $11.00 | 2.72 M | $281.93 M |
| 01/15/2026 | $10.84 | $11.16 (2.95%) | $11.20 | $10.46 | 1.83 M | $261.11 M |
| 01/14/2026 | $9.50 | $10.57 (11.26%) | $10.58 | $9.16 | 2.94 M | $247.31 M |
| 01/13/2026 | $9.44 | $9.57 (1.38%) | $9.83 | $8.86 | 1.79 M | $223.91 M |
| 01/12/2026 | $8.46 | $9.26 (9.46%) | $9.31 | $8.23 | 972.70 K | $216.66 M |
| 01/09/2026 | $8.67 | $8.53 (-1.61%) | $8.79 | $8.48 | 749.60 K | $199.58 M |
| 01/08/2026 | $8.30 | $8.58 (3.37%) | $8.90 | $8.13 | 1.02 M | $200.75 M |
| 01/07/2026 | $8.61 | $8.30 (-3.6%) | $8.70 | $8.14 | 1.16 M | $194.20 M |
| 01/06/2026 | $8.11 | $8.78 (8.26%) | $8.90 | $7.97 | 1.36 M | $205.43 M |
| 01/05/2026 | $7.90 | $8.19 (3.67%) | $8.30 | $7.73 | 1.33 M | $191.62 M |
| 01/02/2026 | $7.19 | $7.69 (6.95%) | $7.70 | $7.06 | 1.21 M | $179.92 M |
| 12/31/2025 | $6.92 | $7.07 (2.17%) | $7.17 | $6.87 | 1.56 M | $165.42 M |
| 12/30/2025 | $6.95 | $6.98 (0.43%) | $7.19 | $6.93 | 1.22 M | $163.31 M |
| 12/29/2025 | $7.00 | $6.92 (-1.14%) | $7.39 | $6.89 | 1.15 M | $161.91 M |
| 12/26/2025 | $7.42 | $7.11 (-4.18%) | $7.42 | $7.09 | 789.40 K | $166.35 M |
| 12/24/2025 | $7.52 | $7.46 (-0.8%) | $7.59 | $7.35 | 461.60 K | $174.54 M |
| 12/23/2025 | $7.62 | $7.54 (-1.05%) | $7.70 | $7.38 | 761.59 K | $176.41 M |
| 12/22/2025 | $7.77 | $7.75 (-0.26%) | $7.97 | $7.65 | 789.80 K | $181.33 M |
| 12/19/2025 | $7.29 | $7.55 (3.57%) | $7.60 | $7.28 | 1.20 M | $176.65 M |
| 12/18/2025 | $7.34 | $7.29 (-0.68%) | $7.51 | $7.16 | 922.00 K | $170.56 M |
| 12/17/2025 | $7.55 | $6.97 (-7.68%) | $7.65 | $6.92 | 992.40 K | $163.08 M |
| 12/16/2025 | $7.03 | $7.48 (6.4%) | $7.50 | $7.03 | 837.53 K | $175.01 M |
| 12/15/2025 | $7.65 | $7.14 (-6.67%) | $7.70 | $7.11 | 1.24 M | $167.05 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 |
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.
