Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TSS, Inc. - Common Stock (NQ:TSSI)

9.070 +0.840 (+10.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 12, 2025 7.890 8.345 7.700 8.225 1,027,176 +0.89(+12.21%)
May 09, 2025 7.390 7.540 7.230 7.330 570,490 -0.03(-0.41%)
May 08, 2025 6.950 7.380 6.920 7.360 754,524 +0.41(+5.90%)
May 07, 2025 7.130 7.140 6.800 6.950 754,392 -0.20(-2.80%)
May 06, 2025 6.770 7.220 6.670 7.150 692,367 +0.28(+4.08%)
May 05, 2025 7.380 7.460 6.831 6.870 1,146,734 -0.74(-9.72%)
May 02, 2025 7.740 8.580 7.500 7.610 1,526,490 +0.08(+1.06%)
May 01, 2025 7.200 7.640 7.178 7.530 625,804 +0.69(+10.09%)
Apr 30, 2025 6.980 6.980 6.500 6.840 590,556 -0.43(-5.91%)
Apr 29, 2025 7.250 7.420 7.040 7.270 378,361 -0.03(-0.41%)
Apr 28, 2025 7.630 7.770 7.130 7.300 486,778 -0.23(-3.05%)
Apr 25, 2025 7.470 7.611 7.170 7.530 434,267 +0.04(+0.53%)
Apr 24, 2025 7.330 7.700 7.210 7.490 416,897 +0.14(+1.90%)
Apr 23, 2025 7.140 7.810 7.100 7.350 822,218 +0.63(+9.37%)
Apr 22, 2025 6.810 6.994 6.600 6.720 735,953 +0.01(+0.15%)
Apr 21, 2025 7.280 7.282 6.610 6.710 526,573 -0.67(-9.08%)
Apr 17, 2025 7.180 7.440 6.950 7.380 330,123 +0.31(+4.38%)
Apr 16, 2025 7.330 7.510 6.780 7.070 499,947 -0.47(-6.23%)
Apr 15, 2025 7.460 7.740 7.340 7.540 699,983 +0.20(+2.72%)
Apr 14, 2025 7.480 7.490 6.960 7.340 487,933 +0.28(+3.97%)
Apr 11, 2025 7.000 7.240 6.775 7.060 460,933 +0.09(+1.29%)
Apr 10, 2025 7.330 7.516 6.690 6.970 524,844 -0.59(-7.80%)
Apr 09, 2025 6.500 7.874 6.330 7.560 1,139,072 +1.07(+16.49%)
Apr 08, 2025 7.620 7.727 6.381 6.490 662,410 -0.29(-4.28%)
Apr 07, 2025 5.780 7.125 5.630 6.780 1,260,336 +0.54(+8.65%)
Apr 04, 2025 6.250 6.430 5.702 6.240 1,133,712 -0.45(-6.73%)
Apr 03, 2025 6.830 7.320 6.510 6.690 1,289,248 -0.98(-12.78%)
Apr 02, 2025 7.170 8.000 7.110 7.670 732,355 +0.28(+3.79%)
Apr 01, 2025 7.760 7.869 7.210 7.390 1,067,446 -0.46(-5.86%)
Mar 31, 2025 7.790 8.270 7.483 7.850 1,793,153 -0.40(-4.85%)
Mar 28, 2025 9.110 9.500 7.850 8.250 1,675,978 -0.26(-3.06%)
Mar 27, 2025 9.300 9.389 8.430 8.510 1,989,876 -0.84(-8.98%)
Mar 26, 2025 10.22 10.22 9.300 9.350 581,792 -0.80(-7.88%)
Mar 25, 2025 10.15 10.33 9.700 10.15 631,902 +0.00(+0.00%)
Mar 24, 2025 9.610 10.20 9.610 10.15 759,023 +0.77(+8.21%)
Mar 21, 2025 8.950 9.410 8.750 9.380 849,506 +0.28(+3.08%)
Mar 20, 2025 8.990 9.440 8.850 9.100 718,916 -0.06(-0.66%)
Mar 19, 2025 8.840 9.260 8.630 9.160 620,622 +0.41(+4.69%)
Mar 18, 2025 9.210 9.210 8.570 8.750 636,767 -0.62(-6.62%)
Mar 17, 2025 9.640 9.800 9.250 9.370 610,677 -0.28(-2.90%)
Mar 14, 2025 9.280 9.850 9.235 9.650 553,712 +0.64(+7.10%)
Mar 13, 2025 9.530 9.590 8.880 9.010 498,737 -0.61(-6.34%)
Mar 12, 2025 9.790 10.28 9.400 9.620 633,593 +0.37(+4.00%)
Mar 11, 2025 8.600 9.448 8.550 9.250 1,071,222 +0.65(+7.56%)
Mar 10, 2025 9.070 9.320 8.450 8.600 1,368,186 -0.90(-9.47%)
Mar 07, 2025 8.820 9.620 8.810 9.500 1,114,184 +0.71(+8.08%)
Mar 06, 2025 9.380 9.601 8.640 8.790 1,027,339 -1.00(-10.21%)
Mar 05, 2025 9.800 9.893 9.010 9.790 826,661 +0.06(+0.67%)
Mar 04, 2025 8.950 10.22 8.890 9.725 1,403,774 +0.50(+5.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.