TSS, Inc. - Common Stock (TSSI)

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

Date Range:

2025-03-25 - 2025-06-25

Date	Open	High	Low	Close	Volume	Adjusted Close
6/24/2025	28.55	29.81	28.10	28.48	2,824,579	28.48
6/23/2025	25.40	27.17	22.59	26.96	3,234,881	26.96
6/20/2025	24.53	27.04	24.31	25.61	4,172,465	25.61
6/18/2025	21.85	24.20	21.75	23.77	2,887,795	23.77
6/17/2025	21.38	22.20	20.93	21.79	1,747,127	21.79
6/16/2025	19.00	21.90	18.98	21.60	2,783,816	21.60
6/13/2025	19.69	21.40	18.10	18.39	2,730,279	18.39
6/12/2025	20.14	20.57	18.86	20.46	1,731,305	20.46
6/11/2025	20.30	20.84	19.66	20.44	1,757,241	20.44
6/10/2025	20.49	21.53	19.60	20.42	2,616,227	20.42
6/09/2025	21.22	21.40	19.35	20.81	3,207,038	20.81
6/06/2025	17.00	20.58	16.65	19.84	5,150,621	19.84
6/05/2025	17.28	18.48	16.62	16.94	3,100,821	16.94
6/04/2025	15.33	17.50	15.10	17.17	4,646,211	17.17
6/03/2025	14.96	15.76	14.09	15.14	2,092,978	15.14
6/02/2025	14.06	14.53	13.47	14.46	2,259,889	14.46
5/30/2025	12.34	14.48	12.10	14.44	5,051,382	14.44
5/29/2025	12.98	13.20	12.07	12.24	1,851,288	12.24
5/28/2025	12.97	13.52	12.37	12.74	1,633,114	12.74
5/27/2025	13.46	13.60	12.60	12.81	1,872,733	12.81
5/23/2025	11.69	13.38	11.68	13.18	2,291,325	13.18
5/22/2025	11.30	12.59	11.05	12.25	2,135,976	12.25
5/21/2025	11.51	12.73	11.01	11.34	3,929,883	11.34
5/20/2025	13.99	14.17	11.46	11.70	5,222,598	11.70
5/19/2025	14.22	15.29	13.26	13.96	4,668,457	13.96
5/16/2025	13.00	16.40	12.44	15.44	29,157,906	15.44
5/15/2025	9.21	9.21	8.48	8.87	4,101,313	8.87
5/14/2025	9.32	9.59	8.91	9.05	1,046,051	9.05
5/13/2025	8.32	9.27	8.31	9.07	1,467,507	9.07
5/12/2025	7.89	8.35	7.70	8.22	1,027,176	8.22
5/09/2025	7.39	7.54	7.23	7.33	570,490	7.33
5/08/2025	6.95	7.38	6.92	7.36	754,524	7.36
5/07/2025	7.13	7.14	6.80	6.95	754,392	6.95
5/06/2025	6.77	7.22	6.67	7.15	692,367	7.15
5/05/2025	7.38	7.46	6.83	6.87	1,146,734	6.87
5/02/2025	7.74	8.58	7.50	7.61	1,526,490	7.61
5/01/2025	7.20	7.64	7.18	7.53	625,804	7.53
4/30/2025	6.98	6.98	6.50	6.84	590,556	6.84
4/29/2025	7.25	7.42	7.04	7.27	378,361	7.27
4/28/2025	7.63	7.77	7.13	7.30	486,778	7.30
4/25/2025	7.47	7.61	7.17	7.53	434,267	7.53
4/24/2025	7.33	7.70	7.21	7.49	416,897	7.49
4/23/2025	7.14	7.81	7.10	7.35	822,218	7.35
4/22/2025	6.81	6.99	6.60	6.72	735,953	6.72
4/21/2025	7.28	7.28	6.61	6.71	526,573	6.71
4/17/2025	7.18	7.44	6.95	7.38	330,123	7.38
4/16/2025	7.33	7.51	6.78	7.07	499,947	7.07
4/15/2025	7.46	7.74	7.34	7.54	699,983	7.54
4/14/2025	7.48	7.49	6.96	7.34	487,933	7.34
4/11/2025	7.00	7.24	6.78	7.06	460,933	7.06
4/10/2025	7.33	7.52	6.69	6.97	524,844	6.97
4/09/2025	6.50	7.87	6.33	7.56	1,139,052	7.56
4/08/2025	7.62	7.73	6.38	6.52	662,410	6.52
4/07/2025	5.78	7.13	5.63	6.78	1,260,336	6.78
4/04/2025	6.25	6.43	5.70	6.11	1,133,712	6.11
4/03/2025	6.83	7.32	6.51	6.69	1,289,248	6.69
4/02/2025	7.17	8.00	7.11	7.67	732,355	7.67
4/01/2025	7.76	7.87	7.21	7.39	1,067,446	7.39
3/31/2025	7.79	8.27	7.48	7.85	1,793,153	7.85
3/28/2025	9.11	9.50	7.85	8.25	1,675,978	8.25
3/27/2025	9.30	9.39	8.43	8.51	1,989,876	8.51
3/26/2025	10.22	10.22	9.30	9.35	581,335	9.35
3/25/2025	10.15	10.33	9.70	10.15	631,902	10.15