TSSI(TSSI)
TSSI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $11.14 | $11.34 | $10.84 | $11.13 | 828,100 |
| 5/19/2026 | $10.45 | $10.99 | $10.31 | $10.98 | 803,927 |
| 5/18/2026 | $11.03 | $11.10 | $10.31 | $10.69 | 1.02M |
| 5/15/2026 | $10.80 | $11.31 | $10.68 | $11.12 | 971,400 |
| 5/14/2026 | $11.58 | $11.69 | $11.12 | $11.32 | 1.17M |
| 5/13/2026 | $11.66 | $11.97 | $11.26 | $11.58 | 1.27M |
| 5/12/2026 | $12.18 | $12.18 | $10.95 | $11.63 | 1.84M |
| 5/11/2026 | $12.42 | $12.57 | $11.54 | $12.20 | 2.72M |
| 5/8/2026 | $11.88 | $12.08 | $10.31 | $12.02 | 5.80M |
| 5/7/2026 | $16.81 | $16.89 | $15.36 | $15.84 | 2.68M |
| 5/6/2026 | $16.00 | $17.38 | $15.70 | $17.09 | 1.68M |
| 5/5/2026 | $14.76 | $16.43 | $14.65 | $15.90 | 1.53M |
| 5/4/2026 | $15.28 | $15.49 | $14.35 | $14.56 | 1.25M |
| 5/1/2026 | $15.46 | $15.58 | $14.65 | $14.99 | 789,800 |
| 4/30/2026 | $14.35 | $15.57 | $14.21 | $15.32 | 1.25M |
| 4/29/2026 | $15.08 | $15.08 | $14.01 | $14.19 | 836,000 |
| 4/28/2026 | $14.46 | $15.31 | $14.01 | $15.21 | 1.15M |
| 4/27/2026 | $15.35 | $15.58 | $14.01 | $15.09 | 1.75M |
| 4/24/2026 | $16.06 | $16.14 | $15.15 | $15.75 | 1.34M |
| 4/23/2026 | $16.14 | $16.59 | $15.00 | $15.80 | 1.72M |
| 4/22/2026 | $14.93 | $16.70 | $14.48 | $16.67 | 2.63M |
| 4/21/2026 | $14.92 | $15.25 | $14.25 | $14.48 | 1.50M |
| 4/20/2026 | $14.60 | $15.09 | $14.39 | $14.64 | 1.36M |
| 4/17/2026 | $15.17 | $15.46 | $14.60 | $14.91 | 1.89M |
| 4/16/2026 | $14.40 | $15.00 | $13.92 | $14.97 | 1.88M |
| 4/15/2026 | $14.55 | $14.80 | $13.82 | $14.19 | 1.25M |
| 4/14/2026 | $15.08 | $15.37 | $13.96 | $14.48 | 2.42M |
| 4/13/2026 | $12.18 | $14.88 | $12.01 | $14.84 | 3.05M |
| 4/10/2026 | $13.21 | $13.48 | $12.30 | $12.42 | 1.43M |
| 4/9/2026 | $13.29 | $13.84 | $12.86 | $13.12 | 927,500 |
| 4/8/2026 | $13.96 | $14.03 | $13.12 | $13.30 | 1.55M |
| 4/7/2026 | $12.72 | $13.13 | $12.36 | $12.85 | 1.12M |
| 4/6/2026 | $13.40 | $13.40 | $12.64 | $13.05 | 986,438 |
| 4/2/2026 | $13.27 | $14.08 | $12.78 | $13.32 | 1.52M |
| 4/1/2026 | $13.45 | $14.35 | $13.11 | $13.95 | 1.89M |
| 3/31/2026 | $12.00 | $13.09 | $11.70 | $13.01 | 1.35M |
| 3/30/2026 | $12.33 | $13.10 | $11.33 | $11.82 | 1.98M |
| 3/27/2026 | $12.47 | $12.47 | $11.64 | $11.70 | 1.12M |
| 3/26/2026 | $12.74 | $13.44 | $12.54 | $12.72 | 1.39M |
| 3/25/2026 | $13.17 | $14.33 | $13.05 | $13.34 | 2.01M |
| 3/24/2026 | $12.07 | $13.10 | $11.84 | $12.98 | 1.81M |
| 3/23/2026 | $11.29 | $12.65 | $11.28 | $12.40 | 2.06M |
| 3/20/2026 | $11.84 | $11.94 | $10.63 | $10.95 | 2.56M |
| 3/19/2026 | $10.53 | $11.07 | $10.28 | $10.91 | 1.18M |
| 3/18/2026 | $11.45 | $11.65 | $10.71 | $10.87 | 1.56M |
| 3/17/2026 | $12.12 | $12.36 | $11.51 | $11.72 | 1.25M |
| 3/16/2026 | $12.09 | $12.50 | $11.80 | $12.12 | 1.72M |
| 3/13/2026 | $12.60 | $13.11 | $11.66 | $11.95 | 1.90M |
| 3/12/2026 | $11.56 | $12.96 | $11.02 | $12.73 | 4.27M |
| 3/11/2026 | $12.88 | $14.39 | $11.40 | $11.94 | 13.51M |
| 3/10/2026 | $10.17 | $11.19 | $10.09 | $11.05 | 2.44M |
| 3/9/2026 | $8.86 | $10.11 | $8.65 | $9.99 | 929,400 |
| 3/6/2026 | $9.20 | $9.55 | $9.01 | $9.06 | 463,823 |
| 3/5/2026 | $9.81 | $10.19 | $9.19 | $9.50 | 633,185 |
| 3/4/2026 | $9.89 | $10.35 | $9.72 | $9.96 | 726,800 |
| 3/3/2026 | $9.45 | $9.94 | $9.39 | $9.79 | 776,700 |
| 3/2/2026 | $9.63 | $10.27 | $9.60 | $10.04 | 1.23M |
| 2/27/2026 | $9.02 | $10.38 | $8.88 | $10.33 | 2.60M |
| 2/26/2026 | $8.67 | $8.99 | $8.50 | $8.86 | 699,121 |
| 2/25/2026 | $8.51 | $8.84 | $8.42 | $8.64 | 721,730 |
| 2/24/2026 | $7.48 | $8.53 | $7.47 | $8.45 | 939,904 |
| 2/23/2026 | $7.67 | $7.72 | $7.42 | $7.56 | 596,131 |
| 2/20/2026 | $7.93 | $8.13 | $7.62 | $7.79 | 724,221 |