Skip to main content
TSSI logo

TSS, Inc.

TSSINASDAQTechnologyInformation Technology Services

$6.90Today:- (-)1Y −58.30%

As of Oct 26, 2026 close

Market cap
$203.99M
P/E (TTM)
14.19
Forward P/E
8.43
Dividend yield
-
52-week range
$6.87$21.77
Volume (live)
-
Avg. volume (3M)
889.58K

TSS (TSSI) Historical Stock Prices

Analyze TSS (TSSI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

TSS (TSSI) Interactive Price Chart

Interactive historical price chart showing TSS stock price movements and trends across multiple time periods.

Loading chart...

TSSI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TSSI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20266.927.156.786.906.90545.48K
Oct 23, 20267.067.236.916.936.93618.94K
Oct 22, 20267.187.417.017.117.11778.43K
Oct 21, 20267.417.837.417.497.49949.74K
Oct 20, 20267.187.577.097.197.19812.44K
Oct 19, 20267.277.647.207.237.23840.70K
Oct 16, 20267.417.497.047.077.071.19M
Oct 15, 20267.607.607.037.437.432.17M
Oct 14, 20268.508.607.737.837.831.43M
Oct 13, 20268.949.038.748.818.81640.02K
Oct 12, 20269.559.609.209.229.22543.85K
Oct 9, 202610.0110.019.689.709.70474.89K
Oct 8, 202610.1110.279.809.979.97657.07K
Oct 7, 202610.1410.449.9110.3410.34626.52K
Oct 6, 202610.5110.6610.1610.3910.39836.09K
Oct 5, 202610.2810.289.7510.0510.05555.74K
Oct 2, 202610.0910.349.9610.2410.24730.45K
Oct 1, 20269.8210.019.559.849.84695.95K
Sep 30, 202610.1010.139.669.739.73773.78K
Sep 29, 20269.7810.019.529.829.82808.10K
Sep 28, 20269.6810.039.579.729.721.03M
Sep 25, 202610.2310.239.469.879.871.25M
Sep 24, 20269.9710.519.5410.1910.193.11M
Sep 23, 20269.259.589.139.289.28885.19K
Sep 22, 20268.869.378.779.309.30688.02K
Sep 21, 20268.528.998.528.778.77763.87K
Sep 18, 20268.628.698.408.468.46548.14K
Sep 17, 20268.578.788.478.628.62608.39K
Sep 16, 20268.218.438.118.358.35463.22K
Sep 15, 20268.438.528.138.168.16662.74K
Sep 14, 20268.578.698.438.458.45744.22K
Sep 11, 20268.989.228.828.938.93842.01K
Sep 10, 20268.439.348.408.928.922.92M
Sep 9, 20268.628.708.328.338.33463.59K
Sep 8, 20268.468.908.428.668.66613.77K
Sep 4, 20268.148.608.068.428.42893.35K
Sep 3, 20267.908.237.778.108.10817.18K
Sep 2, 20268.068.207.777.827.82938.50K
Sep 1, 20267.757.977.627.867.86917.52K
Aug 31, 20268.148.207.837.877.87700.71K
Aug 28, 20268.438.458.058.158.15712.19K
Aug 27, 20268.788.968.308.438.43758.96K
Aug 26, 20268.518.728.478.518.51657.29K
Aug 25, 20268.548.748.468.528.52638.13K
Aug 24, 20268.608.688.358.388.38711.54K
Aug 21, 20268.918.968.528.758.75674.93K
Aug 20, 20269.209.268.668.798.791.06M
Aug 19, 20269.449.488.989.149.141.07M
Aug 18, 20269.229.919.169.449.441.09M
Aug 17, 20269.619.669.209.489.481.54M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.