TSSI(TSSI)
TSSI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $10.01 | $10.01 | $9.68 | $9.70 | 474,886 |
| 10/8/2026 | $10.11 | $10.27 | $9.80 | $9.97 | 657,071 |
| 10/7/2026 | $10.14 | $10.44 | $9.91 | $10.34 | 626,523 |
| 10/6/2026 | $10.51 | $10.66 | $10.16 | $10.39 | 836,089 |
| 10/5/2026 | $10.28 | $10.28 | $9.75 | $10.05 | 555,742 |
| 10/2/2026 | $10.09 | $10.34 | $9.96 | $10.24 | 730,445 |
| 10/1/2026 | $9.82 | $10.01 | $9.55 | $9.84 | 695,954 |
| 9/30/2026 | $10.10 | $10.14 | $9.66 | $9.73 | 773,777 |
| 9/29/2026 | $9.78 | $10.01 | $9.52 | $9.82 | 808,103 |
| 9/28/2026 | $9.68 | $10.03 | $9.57 | $9.72 | 1.03M |
| 9/25/2026 | $10.23 | $10.23 | $9.46 | $9.87 | 1.25M |
| 9/24/2026 | $9.98 | $10.51 | $9.54 | $10.19 | 3.11M |
| 9/23/2026 | $9.25 | $9.58 | $9.13 | $9.28 | 885,191 |
| 9/22/2026 | $8.86 | $9.37 | $8.77 | $9.30 | 688,019 |
| 9/21/2026 | $8.52 | $8.99 | $8.52 | $8.77 | 763,865 |
| 9/18/2026 | $8.62 | $8.69 | $8.40 | $8.46 | 548,139 |
| 9/17/2026 | $8.57 | $8.78 | $8.47 | $8.62 | 608,394 |
| 9/16/2026 | $8.21 | $8.43 | $8.11 | $8.35 | 463,218 |
| 9/15/2026 | $8.43 | $8.52 | $8.13 | $8.16 | 662,743 |
| 9/14/2026 | $8.57 | $8.69 | $8.43 | $8.45 | 744,219 |
| 9/11/2026 | $8.98 | $9.22 | $8.82 | $8.93 | 842,011 |
| 9/10/2026 | $8.43 | $9.34 | $8.40 | $8.92 | 2.92M |
| 9/9/2026 | $8.62 | $8.70 | $8.32 | $8.33 | 463,594 |
| 9/8/2026 | $8.46 | $8.90 | $8.42 | $8.66 | 613,771 |
| 9/4/2026 | $8.14 | $8.60 | $8.06 | $8.42 | 893,348 |
| 9/3/2026 | $7.90 | $8.23 | $7.77 | $8.10 | 817,184 |
| 9/2/2026 | $8.06 | $8.20 | $7.77 | $7.82 | 938,503 |
| 9/1/2026 | $7.75 | $7.97 | $7.62 | $7.86 | 917,517 |
| 8/31/2026 | $8.14 | $8.20 | $7.83 | $7.87 | 700,714 |
| 8/28/2026 | $8.43 | $8.45 | $8.05 | $8.15 | 712,193 |
| 8/27/2026 | $8.78 | $8.96 | $8.30 | $8.43 | 758,960 |
| 8/26/2026 | $8.51 | $8.72 | $8.48 | $8.51 | 657,291 |
| 8/25/2026 | $8.54 | $8.74 | $8.46 | $8.52 | 638,135 |
| 8/24/2026 | $8.60 | $8.68 | $8.35 | $8.38 | 711,544 |
| 8/21/2026 | $8.91 | $8.96 | $8.52 | $8.75 | 674,928 |
| 8/20/2026 | $9.20 | $9.26 | $8.66 | $8.79 | 1.06M |
| 8/19/2026 | $9.44 | $9.48 | $8.98 | $9.14 | 1.07M |
| 8/18/2026 | $9.22 | $9.91 | $9.16 | $9.44 | 1.09M |
| 8/17/2026 | $9.61 | $9.66 | $9.20 | $9.48 | 1.54M |
| 8/14/2026 | $9.22 | $9.87 | $9.12 | $9.68 | 3.27M |
| 8/13/2026 | $12.24 | $12.84 | $11.95 | $11.96 | 2.82M |
| 8/12/2026 | $11.77 | $12.43 | $11.68 | $12.11 | 758,600 |
| 8/11/2026 | $11.52 | $11.60 | $11.29 | $11.40 | 579,800 |
| 8/10/2026 | $11.29 | $11.73 | $11.25 | $11.59 | 540,000 |
| 8/7/2026 | $11.24 | $11.48 | $10.97 | $11.26 | 413,200 |
| 8/6/2026 | $10.72 | $11.41 | $10.70 | $10.75 | 382,976 |
| 8/5/2026 | $11.26 | $11.37 | $10.91 | $11.16 | 436,673 |
| 8/4/2026 | $10.98 | $11.47 | $10.80 | $11.17 | 891,000 |
| 8/3/2026 | $9.96 | $10.77 | $9.85 | $10.72 | 1.10M |
| 7/31/2026 | $9.89 | $10.20 | $9.48 | $9.92 | 591,300 |
| 7/30/2026 | $9.02 | $9.91 | $9.02 | $9.74 | 549,954 |
| 7/29/2026 | $9.17 | $9.27 | $8.66 | $8.66 | 678,146 |
| 7/28/2026 | $9.76 | $9.78 | $9.24 | $9.24 | 460,472 |
| 7/27/2026 | $10.12 | $10.23 | $9.52 | $9.82 | 532,063 |
| 7/24/2026 | $10.40 | $10.40 | $9.69 | $9.70 | 483,400 |
| 7/23/2026 | $9.81 | $10.50 | $9.81 | $10.47 | 504,834 |
| 7/22/2026 | $9.88 | $10.63 | $9.78 | $10.15 | 985,300 |
| 7/21/2026 | $9.35 | $9.87 | $9.34 | $9.81 | 820,121 |
| 7/20/2026 | $9.76 | $9.90 | $8.87 | $9.08 | 1.36M |
| 7/17/2026 | $9.48 | $9.97 | $9.29 | $9.76 | 520,700 |
| 7/16/2026 | $10.48 | $10.48 | $9.42 | $9.86 | 1.26M |
| 7/15/2026 | $10.97 | $11.36 | $10.60 | $10.63 | 843,808 |
| 7/14/2026 | $11.21 | $11.40 | $10.71 | $10.83 | 763,263 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Technology Stocks
More Technology stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
