TSS, Inc. - Common Stock (TSSI)

Historical Prices For TSS, Inc. - Common Stock (TSSI)

Date Range:

2025-09-14 - 2025-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	8.15	8.25	7.56	7.58	1,733,962	7.58
12/11/2025	8.23	8.38	8.01	8.30	914,476	8.30
12/10/2025	8.65	8.69	8.31	8.47	993,015	8.47
12/09/2025	8.68	8.92	8.61	8.74	1,028,167	8.74
12/08/2025	8.68	9.03	8.55	8.79	869,087	8.79
12/05/2025	9.26	9.31	8.55	8.63	1,676,581	8.63
12/04/2025	9.00	9.47	8.85	9.46	1,371,637	9.46
12/03/2025	8.86	9.11	8.60	9.10	1,191,407	9.10
12/02/2025	9.26	9.48	8.82	8.90	1,124,114	8.90
12/01/2025	9.52	9.81	9.08	9.13	1,217,662	9.13
11/28/2025	9.74	10.02	9.57	9.63	1,144,419	9.63
11/26/2025	8.66	9.52	8.65	9.40	2,291,262	9.40
11/25/2025	8.07	8.30	7.71	8.29	1,230,693	8.29
11/24/2025	7.89	8.10	7.66	8.05	1,395,799	8.05
11/21/2025	7.60	7.96	7.23	7.75	1,647,522	7.75
11/20/2025	8.29	8.85	7.71	7.75	2,929,037	7.75
11/19/2025	7.94	8.09	7.46	7.56	2,085,168	7.56
11/18/2025	7.98	8.27	7.70	7.93	2,042,046	7.93
11/17/2025	8.42	9.54	8.00	8.05	3,885,925	8.05
11/14/2025	9.81	10.01	8.18	8.64	9,200,478	8.64
11/13/2025	16.16	16.24	14.94	15.25	4,873,627	15.25
11/12/2025	16.60	16.80	15.78	16.16	1,222,055	16.16
11/11/2025	16.57	16.70	15.87	16.11	1,021,858	16.11
11/10/2025	17.36	17.57	16.62	16.98	1,186,093	16.98
11/07/2025	15.94	16.69	15.51	16.61	1,219,520	16.61
11/06/2025	17.72	17.77	15.78	16.33	1,463,419	16.33
11/05/2025	18.14	18.54	17.17	17.61	1,701,970	17.61
11/04/2025	18.61	19.30	17.91	18.12	1,725,868	18.12
11/03/2025	21.23	21.77	19.27	19.31	2,055,681	19.31
10/31/2025	18.17	20.35	18.17	20.26	2,841,636	20.26
10/30/2025	17.42	18.34	16.77	18.00	1,577,207	18.00
10/29/2025	17.76	18.03	17.21	17.64	1,002,660	17.64
10/28/2025	18.25	18.32	17.55	17.80	1,119,756	17.80
10/27/2025	18.75	19.00	18.02	18.26	1,067,613	18.26
10/24/2025	17.65	18.74	17.42	18.23	1,639,011	18.23
10/23/2025	16.46	17.23	16.30	17.05	1,406,283	17.05
10/22/2025	16.75	17.01	15.51	16.23	1,646,820	16.23
10/21/2025	17.09	17.87	16.37	17.19	1,525,041	17.19
10/20/2025	16.62	16.97	16.23	16.89	1,625,002	16.89
10/17/2025	17.00	17.07	15.93	16.20	1,727,222	16.20
10/16/2025	18.35	19.20	17.00	17.14	2,171,122	17.14
10/15/2025	19.00	19.55	17.98	18.06	2,258,146	18.06
10/14/2025	18.22	18.77	17.27	18.35	1,899,451	18.35
10/13/2025	18.50	19.50	18.45	18.73	1,874,160	18.73
10/10/2025	20.46	20.98	17.56	17.67	3,924,018	17.67
10/09/2025	20.30	20.95	19.55	19.88	1,788,358	19.88
10/08/2025	20.00	20.61	19.27	20.42	3,117,064	20.42
10/07/2025	19.00	20.94	18.52	19.47	4,983,606	19.47
10/06/2025	18.50	18.80	17.71	17.96	2,299,970	17.96
10/03/2025	19.16	20.18	17.92	17.97	3,494,601	17.97
10/02/2025	19.07	19.33	18.48	18.95	1,823,107	18.95
10/01/2025	17.92	19.59	17.57	18.76	2,883,468	18.76
9/30/2025	18.30	18.45	17.68	18.11	1,963,851	18.11
9/29/2025	18.24	18.96	17.58	18.49	2,772,408	18.49
9/26/2025	17.75	18.28	16.64	17.66	2,586,851	17.66
9/25/2025	16.40	17.96	16.11	17.51	3,579,675	17.51
9/24/2025	18.54	18.79	17.15	17.47	2,259,817	17.47
9/23/2025	19.10	19.58	17.32	18.35	4,181,906	18.35
9/22/2025	15.78	18.65	15.50	18.60	5,792,806	18.60
9/19/2025	15.40	16.08	15.03	15.91	3,193,699	15.91
9/18/2025	15.35	15.57	15.02	15.18	2,298,499	15.18
9/17/2025	14.24	15.41	14.05	15.19	2,893,264	15.19
9/16/2025	16.00	16.00	14.39	14.40	3,128,537	14.40
9/15/2025	15.95	16.22	15.60	16.00	2,950,446	16.00