TSS Inc (QB) (TSSI)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 8.16802800467 | 8.57 | 9.39 | 8.12 | 297517 | 8.84396023 | CS |
| 4 | 3.23 | 53.4768211921 | 6.04 | 9.39 | 5.25 | 274109 | 7.65570705 | CS |
| 12 | 4.98 | 116.083916084 | 4.29 | 9.39 | 4.07 | 327465 | 6.12747993 | CS |
| 26 | 8.3303 | 886.48504842 | 0.9397 | 9.39 | 0.922 | 279624 | 4.49138397 | CS |
| 52 | 8.8851 | 2308.41777085 | 0.3849 | 9.39 | 0.24 | 173059 | 3.877161 | CS |
| 156 | 8.6104 | 1305.39721043 | 0.6596 | 9.39 | 0.24 | 80681 | 3.39650157 | CS |
| 260 | 8.47 | 1058.75 | 0.8 | 9.39 | 0.24 | 59884 | 2.7336043 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731363600 | 8.98 | -0.02 | -0.18 | 9.05 | 9.35 | 8.92 | 425359 |
| 1731104400 | 8.996 | 0.35 | 4.00 | 8.7 | 9.39 | 8.6199999 | 485874 |
| 1731018540 | 8.65 | -0.02 | -0.17 | 8.49 | 8.99 | 8.39 | 221176 |
| 1730931600 | 8.6649999 | 0.18 | 2.18 | 8.74 | 8.97 | 8.53 | 218544 |
| 1730845680 | 8.48 | 0 | 0.00 | 8.57 | 8.672 | 8.1199999 | 136630 |
| 1730759160 | 8.48 | 0.58 | 7.34 | 8 | 8.57 | 7.9 | 490644 |
| 1730496420 | 7.9 | 0.1 | 1.28 | 7.6 | 7.96 | 7.53 | 228045 |
| 1730409780 | 7.8 | -0.04 | -0.51 | 7.85 | 7.85 | 7.41 | 166155 |
| 1730323500 | 7.84 | 0.37 | 4.95 | 7.49 | 8 | 7.4835 | 416895 |
| 1730237280 | 7.47 | 0.07 | 0.95 | 7.48 | 7.6 | 7.3 | 225488 |
| 1730150880 | 7.4 | 0.27 | 3.79 | 7.23 | 7.79 | 6.93 | 590512 |
| 1729891500 | 7.13 | 0.26 | 3.78 | 7 | 7.47 | 6.96 | 306429 |
| 1729805160 | 6.87 | 0.87 | 14.50 | 6.08 | 7.25 | 6.01 | 670670 |
| 1729718940 | 6 | -0.29 | -4.60 | 6.48 | 6.48 | 5.75 | 135678 |
| 1729632300 | 6.289 | -0.08 | -1.27 | 6.34 | 6.44 | 6.0599999 | 71164 |
| 1729545600 | 6.37 | 0.37 | 6.24 | 6 | 6.43 | 6 | 103033 |
| 1729286400 | 5.996 | -0 | -0.07 | 6 | 6.15 | 5.8155 | 122059 |
| 1729200000 | 6 | -0.11 | -1.80 | 6.24 | 6.45 | 5.9 | 88154 |
| 1729113960 | 6.11 | 0.22 | 3.74 | 5.86 | 6.18 | 5.79 | 116507 |
| 1729027680 | 5.89 | -0.15 | -2.48 | 6.04 | 6.14 | 5.25 | 263159 |
| 1728941220 | 6.04 | -0.41 | -6.36 | 6.44 | 6.55 | 5.84 | 223912 |
| 1728681900 | 6.45 | 0.05 | 0.78 | 6.4 | 6.5 | 6.2 | 70437 |
| 1728595560 | 6.4 | -0.1 | -1.54 | 6.4 | 6.5 | 6.25 | 67012 |
| 1728508800 | 6.5 | -0.1 | -1.52 | 6.61 | 6.75 | 6.39 | 181429 |
| 1728422580 | 6.6 | 0.9 | 15.79 | 5.65 | 6.78 | 5.575 | 660459 |
| 1728336000 | 5.7 | -0.13 | -2.23 | 5.7 | 5.84 | 5.04 | 430890 |
| 1728077220 | 5.83 | -0.47 | -7.46 | 6.3 | 6.48 | 5.41 | 464647 |
| 1727990760 | 6.3 | -0.18 | -2.78 | 6.45 | 6.55 | 6.1 | 151915 |
| 1727904000 | 6.48 | -0.1 | -1.52 | 6.55 | 6.9 | 6.41 | 110571 |
| 1727818140 | 6.58 | -0.55 | -7.74 | 7.15 | 7.15 | 6.26 | 364764 |
| 1727731380 | 7.132 | -0.02 | -0.25 | 7.15 | 7.2 | 7.09 | 123086 |
| 1727472000 | 7.15 | 0.07 | 0.99 | 7.1 | 7.3 | 7.05 | 154089 |
| 1727386200 | 7.08 | 0.11 | 1.58 | 6.9 | 7.34 | 6.9 | 398848 |
| 1727299200 | 6.97 | 0.33 | 4.97 | 6.9 | 7 | 6.6 | 380774 |
| 1727212800 | 6.64 | -0.1 | -1.48 | 6.82 | 6.87 | 5.85 | 572183 |
| 1727126940 | 6.74 | 0.74 | 12.33 | 6.15 | 6.75 | 6.09 | 760028 |
| 1726867200 | 6 | 0.08 | 1.35 | 5.9 | 6.03 | 5.7699999 | 170798 |
| 1726781220 | 5.92 | 0.36 | 6.47 | 5.5199999 | 6.1 | 5.5199999 | 322910 |
| 1726694460 | 5.5599999 | 0.11 | 2.02 | 5.33 | 5.8 | 5.33 | 274761 |
| 1726608240 | 5.45 | 0.15 | 2.83 | 5.3 | 5.54 | 5.28 | 212335 |
| 1726521720 | 5.3 | 0.14 | 2.71 | 5.3 | 5.4 | 5.2 | 166058 |
| 1726262940 | 5.16 | 0.26 | 5.31 | 4.9 | 5.25 | 4.89 | 320480 |
| 1726176540 | 4.9 | 0.07 | 1.45 | 4.85 | 4.93 | 4.8 | 71544 |
| 1726090140 | 4.83 | -0.04 | -0.80 | 4.952 | 4.952 | 4.61 | 211769 |
| 1726003500 | 4.869 | -0.13 | -2.62 | 4.97 | 5.14 | 4.7699999 | 121103 |
| 1725917160 | 5 | 0.17 | 3.52 | 4.91 | 5.25 | 4.75 | 313607 |
| 1725658020 | 4.83 | -0.1 | -2.03 | 4.92 | 4.94 | 4.68 | 198376 |
| 1725571440 | 4.93 | -0.12 | -2.38 | 5.1 | 5.14 | 4.93 | 262623 |
| 1725485040 | 5.05 | 0.01 | 0.20 | 5.0599999 | 5.19 | 5.01 | 175640 |
| 1725398880 | 5.04 | 0.25 | 5.22 | 4.85 | 5.32 | 4.8 | 542004 |
| 1725053340 | 4.79 | -0.12 | -2.51 | 5 | 5.4 | 4.43 | 827379 |
| 1724966400 | 4.9135 | -0.28 | -5.33 | 5.15 | 5.2001 | 4.755 | 896915 |
| 1724880360 | 5.19 | 0.26 | 5.27 | 4.93 | 5.64 | 4.71 | 755434 |
| 1724794080 | 4.93 | 0.33 | 7.17 | 4.6475 | 5.23 | 4.64 | 522520 |
| 1724707740 | 4.6 | 0.14 | 3.14 | 4.5 | 4.85 | 4.45 | 478067 |
| 1724448480 | 4.46 | 0.29 | 6.95 | 4.2 | 4.5500999 | 4.13 | 605687 |
| 1724362140 | 4.17 | -0.37 | -8.15 | 4.58 | 4.58 | 4.15 | 233870 |
| 1724275380 | 4.54 | -0.01 | -0.22 | 4.51 | 4.64 | 4.2 | 556312 |
| 1724188800 | 4.55 | 0.2 | 4.60 | 4.29 | 4.6 | 4.07 | 483040 |
| 1724102880 | 4.35 | 0.55 | 14.47 | 3.99 | 4.49 | 3.68 | 672662 |
| 1723843740 | 3.8 | 0.55 | 16.92 | 3.27 | 3.89 | 3.11 | 736580 |
| 1723756860 | 3.25 | 0.5 | 18.18 | 2.9 | 3.47 | 2.7005 | 1367783 |
| 1723670820 | 2.75 | 0.19 | 7.42 | 2.55 | 2.77 | 2.5099999 | 199298 |
| 1723584360 | 2.56 | 0.32 | 14.29 | 2.3 | 2.65 | 2.2799999 | 260210 |
| 1723497900 | 2.24 | -0.2 | -8.01 | 2.47 | 2.685 | 2.1201 | 160413 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
