ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,321.41
0.25%
US Tech 100
18,244.80
0.27%
Dow Jones
39,872.99
0.17%
Brent Oil
82.145
-0.36%
Bitcoin
69,714.63
-0.59%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. TSS Inc (QB) (TSSI)

  7. TSS Inc (QB) (TSSI) Historical

TSSI TSS Inc (QB)

1.33
-0.15 (-10.14%)
May 21 2024 - Closed
Delayed by 15 minutes

TSSI Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2024 1.33 -0.15 -10.14% 1.48 1.48 1.32 82,112
May 20 2024 1.48 0.08 5.71% 1.257 1.48 1.24 237,981
May 17 2024 1.40 -0.06 -4.11% 1.46 1.48 1.37 106,015
May 16 2024 1.46 0.18 14.11% 1.31 1.70 1.28 416,481
May 15 2024 1.2795 -0.12 -8.61% 1.21 1.40 1.08 621,780
May 14 2024 1.40 0.47 50.54% 0.93 1.49 0.922 170,052
May 13 2024 0.93 0.011 1.20% 0.9397 0.9397 0.93 37,662
May 10 2024 0.919 0.009 0.99% 0.91 0.94 0.904 299,622
May 09 2024 0.91 0.0005 0.05% 0.90 0.91 0.88 88,071
May 08 2024 0.9095 0.05 5.82% 0.9097 0.9097 0.88975 4,200
May 07 2024 0.8595 -0.0405 -4.50% 0.905 0.91 0.8595 48,353
May 06 2024 0.90 0.06815 8.19% 0.839 0.91715 0.839 83,979
May 03 2024 0.83185 -0.00705 -0.84% 0.8389 0.839 0.8104 149,489
May 02 2024 0.8389 0.0289 3.57% 0.81 0.839 0.81 101,914
May 01 2024 0.81 -0.019 -2.29% 0.829 0.83 0.7544 35,366
Apr 30 2024 0.829 0.00 0.00% 0.829 0.829 0.82 26,500
Apr 29 2024 0.829 0.0254 3.16% 0.8389 0.839 0.801 179,939
Apr 26 2024 0.8036 -0.0064 -0.79% 0.81 0.82734 0.795 30,005
Apr 25 2024 0.81 -0.01606 -1.94% 0.832 0.832 0.81 27,520
Apr 24 2024 0.82606 -0.00494 -0.59% 0.8265 0.839 0.817 58,329
Apr 23 2024 0.831 0.031 3.87% 0.8195 0.839 0.805 109,638
Apr 22 2024 0.80 0.0803 11.16% 0.737 0.8397 0.73 75,560
Apr 19 2024 0.7197 -0.0421 -5.53% 0.80 0.81 0.68 333,053
Apr 18 2024 0.7618 0.0718 10.41% 0.7297 0.814 0.70 151,995
Apr 17 2024 0.69 0.091 15.19% 0.599 0.7497 0.599 140,668
Apr 16 2024 0.599 0.0411 7.37% 0.5579 0.599 0.5579 133,368
Apr 15 2024 0.5579 0.01109 2.03% 0.56 0.56985 0.541 65,120
Apr 12 2024 0.546805 -0.0332 -5.72% 0.541 0.56035 0.541 3,522
Apr 11 2024 0.58 0.0301 5.47% 0.53 0.58 0.4796 136,132
Apr 10 2024 0.5499 -0.0251 -4.37% 0.5799 0.5799 0.50 104,907
Apr 09 2024 0.575 0.00985 1.74% 0.59 0.59 0.5503 52,105
Apr 08 2024 0.56515 0.00515 0.92% 0.60 0.60 0.55515 113,158
Apr 05 2024 0.56 -0.0004 -0.07% 0.5799 0.5997 0.56 34,555
Apr 04 2024 0.5604 -0.0396 -6.60% 0.59202 0.59202 0.5501 21,200
Apr 03 2024 0.60 0.02 3.45% 0.58 0.62 0.5394 130,159
Apr 02 2024 0.58 -0.02 -3.33% 0.581 0.63 0.57005 171,712
Apr 01 2024 0.60 -0.0305 -4.84% 0.63 0.70 0.567 238,875
Mar 28 2024 0.6305 0.0105 1.69% 0.64 0.67 0.625 136,245
Mar 27 2024 0.62 0.07045 12.82% 0.54995 0.6295 0.54995 96,985
Mar 26 2024 0.54955 0.02955 5.68% 0.5225 0.55 0.5225 118,737
Mar 25 2024 0.52 0.00 0.00% 0.52 0.5225 0.50 61,770
Mar 22 2024 0.52 0.07 15.56% 0.44406 0.5397 0.4401 235,019
Mar 21 2024 0.45 -0.02 -4.26% 0.45 0.48 0.4302 37,525
Mar 20 2024 0.47 0.00 0.00% 0.47 0.47 0.47 0
Mar 19 2024 0.47 -0.01 -2.08% 0.47 0.47 0.45 10,700
Mar 18 2024 0.48 -0.003 -0.62% 0.4832 0.4832 0.4732 7,526
Mar 15 2024 0.483 0.00 0.00% 0.483 0.483 0.483 1,000
Mar 14 2024 0.483 0.03327 7.40% 0.4453 0.483 0.4453 1,800
Mar 13 2024 0.44973 -0.00787 -1.72% 0.4351 0.4797 0.4351 6,500
Mar 12 2024 0.4576 0.0176 4.00% 0.477256 0.4837 0.4355 27,000
Mar 11 2024 0.44 -0.0055 -1.23% 0.478632 0.4837 0.44 11,005
Mar 08 2024 0.4455 -0.01205 -2.63% 0.44475 0.45 0.44475 1,250
Mar 07 2024 0.45755 0.00755 1.68% 0.45 0.45755 0.45 2,925
Mar 06 2024 0.45 -0.037 -7.60% 0.4551 0.484 0.45 20,700
Mar 05 2024 0.487 -0.004 -0.81% 0.5095 0.51 0.4865 40,491
Mar 04 2024 0.491 0.00447 0.92% 0.51 0.51 0.491 20,814
Mar 01 2024 0.48653 0.03683 8.19% 0.4497 0.50 0.4401 128,488
Feb 29 2024 0.4497 0.0002 0.04% 0.43 0.45 0.43 11,366
Feb 28 2024 0.4495 -0.0305 -6.35% 0.4894 0.4894 0.43 28,788
Feb 27 2024 0.48 0.0103 2.19% 0.4697 0.4891 0.43 60,800
Feb 26 2024 0.4697 0.0497 11.83% 0.42 0.4899 0.42 80,591
Feb 23 2024 0.42 0.04 10.53% 0.39 0.42 0.38995 54,461
Feb 22 2024 0.38 0.0403 11.86% 0.3184 0.41 0.3184 64,155

Your Recent History

USOTC
TSSI
TSS (QB)
COIN
UMBUST
Umbrella
BIT
P1OKY1
BNP Paribas Issuance
ASX
CWLDB
Consolidated Financial
COIN
UNCEUR
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved