Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Tss Inc (OP: TSSI )

1.280 -0.120 (-8.61%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 14, 2024	0.9300	1.490	0.9220	1.400	170,052	+0.47(+50.54%)
May 13, 2024	0.9397	0.9397	0.9300	0.9300	37,662	+0.01(+1.20%)
May 10, 2024	0.9100	0.9400	0.9040	0.9190	299,622	+0.01(+0.99%)
May 09, 2024	0.9000	0.9100	0.8800	0.9100	88,071	+0.00(+0.05%)
May 08, 2024	0.9097	0.9097	0.8898	0.9095	4,200	+0.05(+5.82%)
May 07, 2024	0.9050	0.9100	0.8595	0.8595	48,353	-0.04(-4.50%)
May 06, 2024	0.8390	0.9172	0.8390	0.9000	83,979	+0.07(+8.19%)
May 03, 2024	0.8389	0.8390	0.8104	0.8319	149,489	-0.01(-0.83%)
May 02, 2024	0.8100	0.8390	0.8100	0.8389	101,914	+0.03(+3.57%)
May 01, 2024	0.8290	0.8300	0.7544	0.8100	35,366	-0.02(-2.29%)
Apr 30, 2024	0.8290	0.8290	0.8200	0.8290	26,500	+0.00(+0.00%)
Apr 29, 2024	0.8245	0.8390	0.8010	0.8290	179,939	+0.03(+3.16%)
Apr 26, 2024	0.8100	0.8273	0.7950	0.8036	30,005	-0.01(-0.79%)
Apr 25, 2024	0.8320	0.8320	0.8100	0.8100	27,520	-0.02(-1.95%)
Apr 24, 2024	0.8265	0.8390	0.8170	0.8261	58,329	-0.00(-0.59%)
Apr 23, 2024	0.8195	0.8390	0.8050	0.8310	109,638	+0.03(+3.87%)
Apr 22, 2024	0.7370	0.8397	0.7300	0.8000	75,560	+0.08(+11.16%)
Apr 19, 2024	0.7925	0.8100	0.6800	0.7197	333,053	-0.04(-5.53%)
Apr 18, 2024	0.7297	0.8140	0.7000	0.7618	151,995	+0.07(+10.41%)
Apr 17, 2024	0.5990	0.7497	0.5990	0.6900	140,668	+0.09(+15.19%)
Apr 16, 2024	0.5897	0.5990	0.5579	0.5990	133,368	+0.04(+7.37%)
Apr 15, 2024	0.5699	0.5699	0.5410	0.5579	65,120	+0.01(+2.03%)
Apr 12, 2024	0.5410	0.5604	0.5410	0.5468	3,522	-0.03(-5.72%)
Apr 11, 2024	0.5300	0.5800	0.4796	0.5800	136,132	+0.03(+5.47%)
Apr 10, 2024	0.5799	0.5799	0.5000	0.5499	104,907	-0.03(-4.37%)
Apr 09, 2024	0.5746	0.5900	0.5503	0.5750	52,105	+0.01(+1.73%)
Apr 08, 2024	0.6000	0.6000	0.5552	0.5652	113,158	+0.01(+0.93%)
Apr 05, 2024	0.5799	0.5997	0.5600	0.5600	34,555	-0.00(-0.07%)
Apr 04, 2024	0.5920	0.5920	0.5501	0.5604	21,200	-0.04(-6.60%)
Apr 03, 2024	0.5800	0.6200	0.5394	0.6000	130,159	+0.02(+3.45%)
Apr 02, 2024	0.5810	0.6300	0.5701	0.5800	171,712	-0.02(-3.33%)
Apr 01, 2024	0.6300	0.7000	0.5670	0.6000	238,875	-0.03(-4.84%)
Mar 28, 2024	0.6400	0.6700	0.6250	0.6305	136,245	+0.01(+1.69%)
Mar 27, 2024	0.5500	0.6295	0.5500	0.6200	96,985	+0.07(+12.81%)
Mar 26, 2024	0.5225	0.5500	0.5225	0.5496	118,737	+0.03(+5.69%)
Mar 25, 2024	0.5200	0.5225	0.5000	0.5200	61,770	+0.00(+0.00%)
Mar 22, 2024	0.4441	0.5397	0.4401	0.5200	235,019	+0.07(+15.56%)
Mar 21, 2024	0.4500	0.4800	0.4302	0.4500	37,525	-0.02(-4.26%)
Mar 19, 2024				0.4700	0	-0.01(-2.08%)
Mar 18, 2024	0.4832	0.4832	0.4732	0.4800	7,526	-0.00(-0.62%)
Mar 15, 2024	0.4830	0.4830	0.4830	0.4830	1,000	+0.00(+0.00%)
Mar 14, 2024	0.4453	0.4830	0.4453	0.4830	1,800	+0.03(+7.40%)
Mar 13, 2024	0.4351	0.4797	0.4351	0.4497	6,500	-0.01(-1.73%)
Mar 12, 2024	0.4773	0.4837	0.4355	0.4576	27,000	+0.02(+4.00%)
Mar 11, 2024	0.4786	0.4837	0.4400	0.4400	11,005	-0.01(-1.23%)
Mar 08, 2024	0.4500	0.4500	0.4448	0.4455	1,250	-0.01(-2.64%)
Mar 07, 2024	0.4576	0.4576	0.4500	0.4576	2,925	+0.01(+1.69%)
Mar 06, 2024	0.4551	0.4840	0.4500	0.4500	20,700	-0.04(-7.60%)
Mar 05, 2024	0.5095	0.5100	0.4865	0.4870	40,491	-0.00(-0.81%)
Mar 04, 2024	0.5100	0.5100	0.4910	0.4910	20,814	+0.00(+0.92%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Tss Inc (OP: TSSI )

Historical Prices